Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.1466 USDT |
537,258.8402 |
0.1399 USDT |
0.1366 USDT |
0.1608 USDT |
0.1551 USDT |
| 2022-09-14 |
0.1365 USDT |
765,542.1768 |
0.1363 USDT |
0.1200 USDT |
0.1448 USDT |
0.1399 USDT |
| 2022-09-13 |
0.1153 USDT |
1,173,623.3170 |
0.1058 USDT |
0.0976 USDT |
0.1348 USDT |
0.1293 USDT |
| 2022-09-12 |
0.0987 USDT |
1,052,858.8767 |
0.0967 USDT |
0.0865 USDT |
0.1100 USDT |
0.1029 USDT |
| 2022-09-11 |
0.0907 USDT |
1,201,115.6002 |
0.0921 USDT |
0.0789 USDT |
0.1049 USDT |
0.0989 USDT |
| 2022-09-10 |
0.0875 USDT |
1,501,177.4379 |
0.1099 USDT |
0.0693 USDT |
0.1152 USDT |
0.0926 USDT |
| 2022-09-09 |
0.1114 USDT |
1,511,183.4610 |
0.1243 USDT |
0.0900 USDT |
0.1315 USDT |
0.1134 USDT |
| 2022-09-08 |
0.1189 USDT |
2,464,451.4990 |
0.1114 USDT |
0.1096 USDT |
0.1300 USDT |
0.1210 USDT |
| 2022-09-07 |
0.1648 USDT |
1,747,204.6196 |
0.2242 USDT |
0.1214 USDT |
0.2407 USDT |
0.1360 USDT |
| 2022-09-06 |
0.1789 USDT |
358,166.5215 |
0.1683 USDT |
0.1638 USDT |
0.1911 USDT |
0.1827 USDT |
| 2022-09-05 |
0.2002 USDT |
344,875.9842 |
0.1986 USDT |
0.1783 USDT |
0.2269 USDT |
0.1840 USDT |
| 2022-09-04 |
0.1999 USDT |
327,374.3285 |
0.1900 USDT |
0.1801 USDT |
0.2114 USDT |
0.1997 USDT |
| 2022-09-03 |
0.1830 USDT |
423,865.3410 |
0.1816 USDT |
0.1640 USDT |
0.1934 USDT |
0.1902 USDT |
| 2022-09-02 |
0.1857 USDT |
1,081,813.9185 |
0.2129 USDT |
0.1691 USDT |
0.2129 USDT |
0.1930 USDT |
| 2022-09-01 |
0.2444 USDT |
1,063,823.2364 |
0.2770 USDT |
0.2046 USDT |
0.2935 USDT |
0.2287 USDT |
| 2022-08-31 |
0.2606 USDT |
334,377.1885 |
0.2683 USDT |
0.2365 USDT |
0.2858 USDT |
0.2714 USDT |
| 2022-08-30 |
0.2485 USDT |
595,833.4522 |
0.2211 USDT |
0.2099 USDT |
0.2790 USDT |
0.2656 USDT |
| 2022-08-29 |
0.2351 USDT |
893,339.9507 |
0.2629 USDT |
0.2048 USDT |
0.2643 USDT |
0.2160 USDT |
| 2022-08-28 |
0.2204 USDT |
615,131.2858 |
0.2124 USDT |
0.2001 USDT |
0.2352 USDT |
0.2263 USDT |
| 2022-08-27 |
0.2212 USDT |
1,140,258.7746 |
0.2121 USDT |
0.1968 USDT |
0.2409 USDT |
0.2118 USDT |
| 2022-08-26 |
0.1768 USDT |
1,810,038.6591 |
0.1640 USDT |
0.1512 USDT |
0.1999 USDT |
0.1957 USDT |
| 2022-08-25 |
0.1694 USDT |
1,204,807.9619 |
0.1542 USDT |
0.1502 USDT |
0.1851 USDT |
0.1570 USDT |
| 2022-08-24 |
0.1664 USDT |
1,769,809.4422 |
0.1470 USDT |
0.1427 USDT |
0.1789 USDT |
0.1702 USDT |
| 2022-08-23 |
0.1571 USDT |
2,369,299.8793 |
0.1404 USDT |
0.1307 USDT |
0.1845 USDT |
0.1468 USDT |
| 2022-08-22 |
0.3654 USDT |
1,395,489.2934 |
0.4155 USDT |
0.2733 USDT |
0.4839 USDT |
0.3175 USDT |
| 2022-08-21 |
0.5266 USDT |
683,250.3510 |
0.5968 USDT |
0.4290 USDT |
0.6430 USDT |
0.4649 USDT |
| 2022-08-20 |
0.6760 USDT |
206,539.7291 |
0.8374 USDT |
0.5656 USDT |
0.8453 USDT |
0.6763 USDT |
| 2022-08-19 |
0.7197 USDT |
245,265.9452 |
0.5827 USDT |
0.5812 USDT |
0.8087 USDT |
0.7898 USDT |
| 2022-08-18 |
0.6321 USDT |
275,294.9889 |
0.5984 USDT |
0.5802 USDT |
0.6750 USDT |
0.6019 USDT |
| 2022-08-17 |
0.5874 USDT |
735,546.3134 |
0.9000 USDT |
0.4216 USDT |
0.9201 USDT |
0.6290 USDT |
| 2022-08-16 |
1.0799 USDT |
35,556.9409 |
1.1952 USDT |
0.9324 USDT |
1.2908 USDT |
0.9669 USDT |
| 2022-08-15 |
1.1440 USDT |
9,400.3871 |
1.1323 USDT |
0.9820 USDT |
1.2605 USDT |
1.2162 USDT |
| 2022-08-14 |
1.0281 USDT |
19,606.6347 |
1.0345 USDT |
0.9344 USDT |
1.1500 USDT |
1.1264 USDT |
| 2022-08-13 |
1.0277 USDT |
21,487.0648 |
1.0835 USDT |
0.8889 USDT |
1.0850 USDT |
1.0082 USDT |
| 2022-08-12 |
1.1470 USDT |
27,797.7915 |
1.1380 USDT |
1.0898 USDT |
1.2330 USDT |
1.1224 USDT |
| 2022-08-11 |
1.1213 USDT |
49,820.5975 |
1.2011 USDT |
1.0391 USDT |
1.2254 USDT |
1.1099 USDT |
| 2022-08-10 |
1.4509 USDT |
5,601.1251 |
1.6854 USDT |
1.2613 USDT |
1.7649 USDT |
1.3189 USDT |
| 2022-08-09 |
1.5886 USDT |
6,876.0829 |
1.4068 USDT |
1.3737 USDT |
1.7142 USDT |
1.6516 USDT |
| 2022-08-08 |
1.3447 USDT |
6,996.0714 |
1.4727 USDT |
1.2782 USDT |
1.4734 USDT |
1.3815 USDT |
| 2022-08-07 |
1.4702 USDT |
2,018.4106 |
1.4970 USDT |
1.3940 USDT |
1.5810 USDT |
1.4241 USDT |
| 2022-08-06 |
1.4222 USDT |
2,252.2114 |
1.3661 USDT |
1.3661 USDT |
1.5111 USDT |
1.4489 USDT |
| 2022-08-05 |
1.5388 USDT |
16,460.4186 |
1.7059 USDT |
1.3934 USDT |
1.7137 USDT |
1.5218 USDT |
| 2022-08-04 |
1.7158 USDT |
2,347.8803 |
1.7477 USDT |
1.6089 USDT |
1.8395 USDT |
1.7510 USDT |
| 2022-08-03 |
1.7093 USDT |
8,236.2061 |
1.6772 USDT |
1.5210 USDT |
1.8700 USDT |
1.5365 USDT |
| 2022-08-02 |
1.7119 USDT |
27,318.9147 |
1.4720 USDT |
1.4178 USDT |
1.8000 USDT |
1.6679 USDT |
| 2022-08-01 |
1.2477 USDT |
14,501.1932 |
1.2770 USDT |
1.1533 USDT |
1.3430 USDT |
1.3430 USDT |
| 2022-07-31 |
1.0822 USDT |
48,941.4747 |
1.3631 USDT |
0.8858 USDT |
1.4280 USDT |
1.0774 USDT |
| 2022-07-30 |
1.2915 USDT |
19,792.0586 |
1.3480 USDT |
1.0989 USDT |
1.4583 USDT |
1.1935 USDT |
| 2022-07-29 |
1.3974 USDT |
28,782.8476 |
1.3220 USDT |
1.3087 USDT |
1.5188 USDT |
1.4094 USDT |
| 2022-07-28 |
1.3975 USDT |
41,088.8024 |
1.5502 USDT |
1.1924 USDT |
1.6432 USDT |
1.3222 USDT |