Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0379 USDT |
215,675.9406 |
0.0360 USDT |
0.0354 USDT |
0.0416 USDT |
0.0414 USDT |
| 2023-04-02 |
0.0385 USDT |
210,686.8110 |
0.0395 USDT |
0.0355 USDT |
0.0403 USDT |
0.0359 USDT |
| 2023-04-01 |
0.0402 USDT |
93,569.2891 |
0.0395 USDT |
0.0389 USDT |
0.0414 USDT |
0.0398 USDT |
| 2023-03-31 |
0.0404 USDT |
334,187.1331 |
0.0403 USDT |
0.0377 USDT |
0.0436 USDT |
0.0389 USDT |
| 2023-03-30 |
0.0408 USDT |
588,335.2546 |
0.0446 USDT |
0.0371 USDT |
0.0462 USDT |
0.0401 USDT |
| 2023-03-29 |
0.0466 USDT |
72,929.9209 |
0.0492 USDT |
0.0445 USDT |
0.0503 USDT |
0.0449 USDT |
| 2023-03-28 |
0.0515 USDT |
124,576.5537 |
0.0546 USDT |
0.0492 USDT |
0.0557 USDT |
0.0510 USDT |
| 2023-03-27 |
0.0488 USDT |
167,178.0588 |
0.0462 USDT |
0.0449 USDT |
0.0557 USDT |
0.0534 USDT |
| 2023-03-26 |
0.0483 USDT |
328,546.9656 |
0.0511 USDT |
0.0454 USDT |
0.0517 USDT |
0.0465 USDT |
| 2023-03-25 |
0.0471 USDT |
622,876.1882 |
0.0446 USDT |
0.0431 USDT |
0.0531 USDT |
0.0508 USDT |
| 2023-03-24 |
0.0444 USDT |
1,172,144.1411 |
0.0449 USDT |
0.0408 USDT |
0.0486 USDT |
0.0451 USDT |
| 2023-03-23 |
0.0502 USDT |
509,986.0659 |
0.0558 USDT |
0.0444 USDT |
0.0567 USDT |
0.0471 USDT |
| 2023-03-22 |
0.0499 USDT |
237,939.7006 |
0.0445 USDT |
0.0445 USDT |
0.0580 USDT |
0.0553 USDT |
| 2023-03-21 |
0.0487 USDT |
165,781.2391 |
0.0482 USDT |
0.0432 USDT |
0.0528 USDT |
0.0458 USDT |
| 2023-03-20 |
0.0447 USDT |
643,614.6564 |
0.0488 USDT |
0.0391 USDT |
0.0520 USDT |
0.0472 USDT |
| 2023-03-19 |
0.0507 USDT |
307,434.2698 |
0.0583 USDT |
0.0453 USDT |
0.0583 USDT |
0.0498 USDT |
| 2023-03-18 |
0.0529 USDT |
792,587.2321 |
0.0522 USDT |
0.0497 USDT |
0.0584 USDT |
0.0582 USDT |
| 2023-03-17 |
0.0581 USDT |
205,839.9683 |
0.0637 USDT |
0.0527 USDT |
0.0653 USDT |
0.0531 USDT |
| 2023-03-16 |
0.0667 USDT |
170,303.5784 |
0.0713 USDT |
0.0627 USDT |
0.0735 USDT |
0.0633 USDT |
| 2023-03-15 |
0.0638 USDT |
391,307.3920 |
0.0597 USDT |
0.0546 USDT |
0.0755 USDT |
0.0706 USDT |
| 2023-03-14 |
0.0612 USDT |
452,535.5059 |
0.0655 USDT |
0.0545 USDT |
0.0715 USDT |
0.0605 USDT |
| 2023-03-13 |
0.0697 USDT |
1,152,105.0721 |
0.0722 USDT |
0.0631 USDT |
0.0802 USDT |
0.0644 USDT |
| 2023-03-12 |
0.0854 USDT |
282,307.9775 |
0.0859 USDT |
0.0739 USDT |
0.0964 USDT |
0.0747 USDT |
| 2023-03-11 |
0.0812 USDT |
1,224,220.6996 |
0.0761 USDT |
0.0693 USDT |
0.0936 USDT |
0.0877 USDT |
| 2023-03-10 |
0.0767 USDT |
551,321.3939 |
0.0730 USDT |
0.0720 USDT |
0.0839 USDT |
0.0754 USDT |
| 2023-03-09 |
0.0621 USDT |
746,873.8803 |
0.0624 USDT |
0.0524 USDT |
0.0766 USDT |
0.0728 USDT |
| 2023-03-08 |
0.0586 USDT |
198,738.7206 |
0.0537 USDT |
0.0535 USDT |
0.0615 USDT |
0.0593 USDT |
| 2023-03-07 |
0.0540 USDT |
337,327.0641 |
0.0505 USDT |
0.0492 USDT |
0.0567 USDT |
0.0545 USDT |
| 2023-03-06 |
0.0496 USDT |
454,080.2234 |
0.0486 USDT |
0.0466 USDT |
0.0515 USDT |
0.0496 USDT |
| 2023-03-05 |
0.0476 USDT |
1,209,683.4337 |
0.0481 USDT |
0.0456 USDT |
0.0514 USDT |
0.0469 USDT |
| 2023-03-04 |
0.0427 USDT |
2,456,606.7816 |
0.0403 USDT |
0.0400 USDT |
0.0474 USDT |
0.0456 USDT |
| 2023-03-03 |
0.0503 USDT |
1,025,170.6218 |
0.0503 USDT |
0.0455 USDT |
0.0627 USDT |
0.0489 USDT |
| 2023-03-02 |
0.0557 USDT |
318,403.5734 |
0.0542 USDT |
0.0510 USDT |
0.0601 USDT |
0.0539 USDT |
| 2023-03-01 |
0.0588 USDT |
239,038.4303 |
0.0650 USDT |
0.0555 USDT |
0.0670 USDT |
0.0558 USDT |
| 2023-02-28 |
0.0615 USDT |
305,890.2061 |
0.0689 USDT |
0.0547 USDT |
0.0694 USDT |
0.0633 USDT |
| 2023-02-27 |
0.0691 USDT |
44,773.2446 |
0.0694 USDT |
0.0644 USDT |
0.0723 USDT |
0.0714 USDT |
| 2023-02-26 |
0.0705 USDT |
113,570.5078 |
0.0720 USDT |
0.0678 USDT |
0.0734 USDT |
0.0711 USDT |
| 2023-02-25 |
0.0722 USDT |
95,363.1782 |
0.0702 USDT |
0.0696 USDT |
0.0740 USDT |
0.0723 USDT |
| 2023-02-24 |
0.0651 USDT |
244,792.5759 |
0.0608 USDT |
0.0589 USDT |
0.0722 USDT |
0.0709 USDT |
| 2023-02-23 |
0.0570 USDT |
87,108.6376 |
0.0570 USDT |
0.0542 USDT |
0.0622 USDT |
0.0603 USDT |
| 2023-02-22 |
0.0585 USDT |
169,350.5339 |
0.0547 USDT |
0.0545 USDT |
0.0612 USDT |
0.0565 USDT |
| 2023-02-21 |
0.0535 USDT |
473,171.9435 |
0.0497 USDT |
0.0460 USDT |
0.0578 USDT |
0.0551 USDT |
| 2023-02-20 |
0.0530 USDT |
412,170.7746 |
0.0542 USDT |
0.0484 USDT |
0.0583 USDT |
0.0507 USDT |
| 2023-02-19 |
0.0501 USDT |
1,702,206.6108 |
0.0537 USDT |
0.0441 USDT |
0.0561 USDT |
0.0531 USDT |
| 2023-02-18 |
0.0528 USDT |
2,015,626.3190 |
0.0610 USDT |
0.0473 USDT |
0.0610 USDT |
0.0556 USDT |
| 2023-02-17 |
0.0644 USDT |
616,730.7901 |
0.1053 USDT |
0.0553 USDT |
0.1062 USDT |
0.0617 USDT |
| 2023-02-16 |
0.0888 USDT |
147,840.4106 |
0.0907 USDT |
0.0844 USDT |
0.0991 USDT |
0.0969 USDT |
| 2023-02-15 |
0.0985 USDT |
38,123.7875 |
0.1073 USDT |
0.0922 USDT |
0.1094 USDT |
0.0927 USDT |
| 2023-02-14 |
0.1135 USDT |
34,745.4602 |
0.1137 USDT |
0.1039 USDT |
0.1172 USDT |
0.1087 USDT |
| 2023-02-13 |
0.1145 USDT |
35,973.0540 |
0.1082 USDT |
0.1073 USDT |
0.1218 USDT |
0.1132 USDT |