Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0902 USDT |
11,427.7167 |
0.0946 USDT |
0.0876 USDT |
0.0946 USDT |
0.0933 USDT |
| 2023-05-22 |
0.0938 USDT |
11,060.1492 |
0.0922 USDT |
0.0910 USDT |
0.0976 USDT |
0.0933 USDT |
| 2023-05-21 |
0.0886 USDT |
16,280.8937 |
0.0865 USDT |
0.0860 USDT |
0.0949 USDT |
0.0949 USDT |
| 2023-05-20 |
0.0859 USDT |
9,155.2107 |
0.0856 USDT |
0.0846 USDT |
0.0866 USDT |
0.0863 USDT |
| 2023-05-19 |
0.0835 USDT |
33,553.4309 |
0.0841 USDT |
0.0826 USDT |
0.0866 USDT |
0.0863 USDT |
| 2023-05-18 |
0.0850 USDT |
15,019.5399 |
0.0797 USDT |
0.0781 USDT |
0.0867 USDT |
0.0841 USDT |
| 2023-05-17 |
0.0832 USDT |
29,616.7213 |
0.0815 USDT |
0.0769 USDT |
0.0850 USDT |
0.0796 USDT |
| 2023-05-16 |
0.0852 USDT |
30,645.3932 |
0.0861 USDT |
0.0821 USDT |
0.0879 USDT |
0.0836 USDT |
| 2023-05-15 |
0.0842 USDT |
27,057.9873 |
0.0870 USDT |
0.0819 USDT |
0.0899 USDT |
0.0848 USDT |
| 2023-05-14 |
0.0859 USDT |
8,491.7129 |
0.0871 USDT |
0.0840 USDT |
0.0886 USDT |
0.0878 USDT |
| 2023-05-13 |
0.0882 USDT |
15,955.4464 |
0.0872 USDT |
0.0862 USDT |
0.0903 USDT |
0.0872 USDT |
| 2023-05-12 |
0.0895 USDT |
54,492.2679 |
0.0854 USDT |
0.0831 USDT |
0.0982 USDT |
0.0888 USDT |
| 2023-05-11 |
0.0827 USDT |
36,412.3574 |
0.0778 USDT |
0.0765 USDT |
0.0899 USDT |
0.0864 USDT |
| 2023-05-10 |
0.0773 USDT |
105,428.3901 |
0.0751 USDT |
0.0719 USDT |
0.0864 USDT |
0.0784 USDT |
| 2023-05-09 |
0.0755 USDT |
406,567.8914 |
0.0788 USDT |
0.0731 USDT |
0.0803 USDT |
0.0762 USDT |
| 2023-05-08 |
0.0729 USDT |
52,419.9547 |
0.0672 USDT |
0.0655 USDT |
0.0858 USDT |
0.0794 USDT |
| 2023-05-07 |
0.0634 USDT |
266,949.3653 |
0.0628 USDT |
0.0620 USDT |
0.0647 USDT |
0.0638 USDT |
| 2023-05-06 |
0.0588 USDT |
129,524.5156 |
0.0574 USDT |
0.0543 USDT |
0.0659 USDT |
0.0633 USDT |
| 2023-05-05 |
0.0595 USDT |
109,065.9095 |
0.0594 USDT |
0.0570 USDT |
0.0662 USDT |
0.0590 USDT |
| 2023-05-04 |
0.0596 USDT |
55,546.2076 |
0.0554 USDT |
0.0554 USDT |
0.0606 USDT |
0.0597 USDT |
| 2023-05-03 |
0.0589 USDT |
81,735.1616 |
0.0573 USDT |
0.0544 USDT |
0.0606 USDT |
0.0554 USDT |
| 2023-05-02 |
0.0572 USDT |
13,271.5337 |
0.0589 USDT |
0.0554 USDT |
0.0590 USDT |
0.0563 USDT |
| 2023-05-01 |
0.0576 USDT |
20,731.2340 |
0.0566 USDT |
0.0565 USDT |
0.0609 USDT |
0.0600 USDT |
| 2023-04-30 |
0.0540 USDT |
97,820.0793 |
0.0534 USDT |
0.0524 USDT |
0.0576 USDT |
0.0576 USDT |
| 2023-04-29 |
0.0535 USDT |
94,785.7142 |
0.0535 USDT |
0.0524 USDT |
0.0554 USDT |
0.0546 USDT |
| 2023-04-28 |
0.0551 USDT |
70,323.4198 |
0.0554 USDT |
0.0520 USDT |
0.0575 USDT |
0.0539 USDT |
| 2023-04-27 |
0.0560 USDT |
63,856.3702 |
0.0567 USDT |
0.0524 USDT |
0.0592 USDT |
0.0560 USDT |
| 2023-04-26 |
0.0530 USDT |
102,762.1522 |
0.0520 USDT |
0.0474 USDT |
0.0645 USDT |
0.0572 USDT |
| 2023-04-25 |
0.0547 USDT |
50,622.5712 |
0.0525 USDT |
0.0515 USDT |
0.0567 USDT |
0.0515 USDT |
| 2023-04-24 |
0.0534 USDT |
74,875.9742 |
0.0520 USDT |
0.0496 USDT |
0.0563 USDT |
0.0533 USDT |
| 2023-04-23 |
0.0519 USDT |
82,120.2194 |
0.0479 USDT |
0.0479 USDT |
0.0548 USDT |
0.0532 USDT |
| 2023-04-22 |
0.0524 USDT |
48,627.6426 |
0.0540 USDT |
0.0498 USDT |
0.0545 USDT |
0.0499 USDT |
| 2023-04-21 |
0.0501 USDT |
180,725.6819 |
0.0494 USDT |
0.0473 USDT |
0.0559 USDT |
0.0553 USDT |
| 2023-04-20 |
0.0478 USDT |
201,116.9990 |
0.0466 USDT |
0.0448 USDT |
0.0515 USDT |
0.0498 USDT |
| 2023-04-19 |
0.0431 USDT |
205,553.4098 |
0.0363 USDT |
0.0359 USDT |
0.0470 USDT |
0.0458 USDT |
| 2023-04-18 |
0.0369 USDT |
205,736.7591 |
0.0371 USDT |
0.0352 USDT |
0.0388 USDT |
0.0363 USDT |
| 2023-04-17 |
0.0363 USDT |
578,451.4917 |
0.0344 USDT |
0.0343 USDT |
0.0378 USDT |
0.0370 USDT |
| 2023-04-16 |
0.0344 USDT |
271,681.0096 |
0.0340 USDT |
0.0333 USDT |
0.0359 USDT |
0.0339 USDT |
| 2023-04-15 |
0.0341 USDT |
207,656.2844 |
0.0339 USDT |
0.0332 USDT |
0.0350 USDT |
0.0338 USDT |
| 2023-04-14 |
0.0319 USDT |
558,573.6991 |
0.0329 USDT |
0.0298 USDT |
0.0362 USDT |
0.0334 USDT |
| 2023-04-13 |
0.0331 USDT |
439,328.6593 |
0.0376 USDT |
0.0313 USDT |
0.0385 USDT |
0.0332 USDT |
| 2023-04-12 |
0.0370 USDT |
133,449.2448 |
0.0350 USDT |
0.0350 USDT |
0.0388 USDT |
0.0376 USDT |
| 2023-04-11 |
0.0347 USDT |
148,227.9143 |
0.0350 USDT |
0.0339 USDT |
0.0356 USDT |
0.0356 USDT |
| 2023-04-10 |
0.0373 USDT |
216,306.3068 |
0.0377 USDT |
0.0350 USDT |
0.0392 USDT |
0.0351 USDT |
| 2023-04-09 |
0.0395 USDT |
184,007.4719 |
0.0398 USDT |
0.0379 USDT |
0.0410 USDT |
0.0390 USDT |
| 2023-04-08 |
0.0365 USDT |
178,936.9064 |
0.0370 USDT |
0.0348 USDT |
0.0383 USDT |
0.0377 USDT |
| 2023-04-07 |
0.0378 USDT |
261,857.1339 |
0.0368 USDT |
0.0364 USDT |
0.0393 USDT |
0.0376 USDT |
| 2023-04-06 |
0.0366 USDT |
720,917.7768 |
0.0396 USDT |
0.0337 USDT |
0.0415 USDT |
0.0354 USDT |
| 2023-04-05 |
0.0389 USDT |
41,398.8905 |
0.0388 USDT |
0.0370 USDT |
0.0414 USDT |
0.0397 USDT |
| 2023-04-04 |
0.0392 USDT |
72,948.0049 |
0.0412 USDT |
0.0383 USDT |
0.0417 USDT |
0.0392 USDT |