Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
2.5207 USDT |
36,678.8748 |
2.5351 USDT |
2.3215 USDT |
2.6500 USDT |
2.3474 USDT |
| 2022-07-26 |
2.6751 USDT |
21,215.0527 |
2.5083 USDT |
2.4828 USDT |
2.8314 USDT |
2.6842 USDT |
| 2022-07-25 |
2.2660 USDT |
25,782.7414 |
2.0500 USDT |
2.0387 USDT |
2.4995 USDT |
2.2809 USDT |
| 2022-07-24 |
1.9042 USDT |
48,103.2938 |
2.2859 USDT |
1.7225 USDT |
2.2859 USDT |
1.9360 USDT |
| 2022-07-23 |
2.3114 USDT |
51,772.3881 |
2.2383 USDT |
2.0902 USDT |
2.4995 USDT |
2.2472 USDT |
| 2022-07-22 |
2.3041 USDT |
94,827.7077 |
3.3140 USDT |
2.0060 USDT |
3.4741 USDT |
2.0844 USDT |
| 2022-07-21 |
3.5944 USDT |
5,505.7778 |
3.4982 USDT |
3.3830 USDT |
3.8016 USDT |
3.4837 USDT |
| 2022-07-20 |
3.2584 USDT |
2,794.7324 |
3.1763 USDT |
2.9182 USDT |
3.5948 USDT |
3.3958 USDT |
| 2022-07-19 |
3.3995 USDT |
3,270.9262 |
3.3525 USDT |
3.0431 USDT |
3.6660 USDT |
3.1223 USDT |
| 2022-07-18 |
3.6012 USDT |
2,204.7237 |
4.1515 USDT |
3.1863 USDT |
4.1888 USDT |
3.3147 USDT |
| 2022-07-17 |
3.9946 USDT |
746.0337 |
3.9626 USDT |
3.7418 USDT |
4.2580 USDT |
4.0421 USDT |
| 2022-07-16 |
4.2618 USDT |
1,079.0978 |
4.1999 USDT |
3.9276 USDT |
4.6154 USDT |
4.0423 USDT |
| 2022-07-15 |
4.3009 USDT |
1,866.5337 |
4.3350 USDT |
4.1803 USDT |
4.4290 USDT |
4.1803 USDT |
| 2022-07-14 |
4.8152 USDT |
1,803.2859 |
4.6704 USDT |
4.3578 USDT |
5.1925 USDT |
4.4803 USDT |
| 2022-07-13 |
5.2438 USDT |
3,058.6402 |
5.2137 USDT |
4.7780 USDT |
5.6788 USDT |
5.1917 USDT |
| 2022-07-12 |
4.9137 USDT |
1,983.0197 |
4.8114 USDT |
4.7369 USDT |
5.2138 USDT |
5.1925 USDT |
| 2022-07-11 |
4.4122 USDT |
1,281.6258 |
4.2179 USDT |
4.1385 USDT |
4.5870 USDT |
4.5870 USDT |
| 2022-07-10 |
4.0910 USDT |
2,277.2731 |
3.8015 USDT |
3.7656 USDT |
4.2179 USDT |
4.0380 USDT |
| 2022-07-09 |
3.8440 USDT |
957.1526 |
4.0524 USDT |
3.6902 USDT |
4.0524 USDT |
3.7753 USDT |
| 2022-07-08 |
3.7836 USDT |
1,969.8189 |
3.9617 USDT |
3.4918 USDT |
4.1888 USDT |
3.9215 USDT |
| 2022-07-07 |
3.9904 USDT |
4,157.0953 |
4.2768 USDT |
3.8533 USDT |
4.4699 USDT |
3.9486 USDT |
| 2022-07-06 |
4.5626 USDT |
1,599.5094 |
4.5831 USDT |
4.3579 USDT |
4.7871 USDT |
4.3579 USDT |
| 2022-07-05 |
4.5980 USDT |
458.4713 |
4.5115 USDT |
4.4337 USDT |
4.8114 USDT |
4.7365 USDT |
| 2022-07-04 |
4.9322 USDT |
2,163.7547 |
5.2285 USDT |
4.5783 USDT |
5.4127 USDT |
4.6475 USDT |
| 2022-07-03 |
5.3964 USDT |
2,312.3122 |
5.1208 USDT |
5.1008 USDT |
5.6788 USDT |
5.2919 USDT |
| 2022-07-02 |
5.5185 USDT |
792.6716 |
5.4440 USDT |
5.2702 USDT |
5.6392 USDT |
5.3199 USDT |
| 2022-07-01 |
5.4452 USDT |
2,163.3712 |
5.1399 USDT |
5.0334 USDT |
5.9231 USDT |
5.6388 USDT |
| 2022-06-30 |
5.8928 USDT |
6,650.6041 |
5.3015 USDT |
5.2678 USDT |
6.4536 USDT |
6.0759 USDT |
| 2022-06-29 |
5.1906 USDT |
2,800.3217 |
4.8113 USDT |
4.7439 USDT |
5.4881 USDT |
5.2041 USDT |
| 2022-06-28 |
4.5833 USDT |
2,321.7867 |
4.5501 USDT |
4.3000 USDT |
4.8114 USDT |
4.7357 USDT |
| 2022-06-27 |
4.3866 USDT |
2,708.1132 |
4.3066 USDT |
4.0662 USDT |
4.7538 USDT |
4.6155 USDT |
| 2022-06-26 |
4.1920 USDT |
2,692.9265 |
4.1284 USDT |
3.9577 USDT |
4.3666 USDT |
4.2768 USDT |
| 2022-06-25 |
4.3128 USDT |
1,392.3009 |
4.2767 USDT |
4.1265 USDT |
4.4639 USDT |
4.1265 USDT |
| 2022-06-24 |
4.4128 USDT |
1,924.5708 |
4.8351 USDT |
4.1804 USDT |
4.8351 USDT |
4.2329 USDT |
| 2022-06-23 |
5.0992 USDT |
3,573.1086 |
5.3276 USDT |
4.7000 USDT |
5.7251 USDT |
5.0769 USDT |
| 2022-06-22 |
5.3105 USDT |
4,430.3767 |
4.7574 USDT |
4.6596 USDT |
5.8297 USDT |
5.2908 USDT |
| 2022-06-21 |
4.6704 USDT |
2,808.1614 |
4.8758 USDT |
4.2406 USDT |
5.0245 USDT |
5.0245 USDT |
| 2022-06-20 |
5.0102 USDT |
2,588.6945 |
4.4017 USDT |
4.4017 USDT |
5.6824 USDT |
4.8001 USDT |
| 2022-06-19 |
5.8968 USDT |
2,088.6720 |
6.1816 USDT |
5.1217 USDT |
6.6061 USDT |
5.3000 USDT |
| 2022-06-18 |
6.6059 USDT |
3,722.4565 |
5.5017 USDT |
5.4212 USDT |
7.2500 USDT |
6.0351 USDT |
| 2022-06-17 |
5.6015 USDT |
1,769.7993 |
5.9501 USDT |
5.2448 USDT |
6.1185 USDT |
5.6406 USDT |
| 2022-06-16 |
5.5989 USDT |
1,371.0200 |
5.0073 USDT |
4.9609 USDT |
6.5215 USDT |
5.9864 USDT |
| 2022-06-15 |
6.5446 USDT |
3,189.5284 |
5.9047 USDT |
5.5469 USDT |
7.7664 USDT |
5.8503 USDT |
| 2022-06-14 |
7.2264 USDT |
3,976.6056 |
6.2898 USDT |
5.7216 USDT |
8.3932 USDT |
6.0377 USDT |
| 2022-06-13 |
6.2481 USDT |
8,450.6345 |
5.3567 USDT |
5.0674 USDT |
7.4000 USDT |
5.9000 USDT |
| 2022-06-12 |
4.7094 USDT |
11,190.2624 |
4.4349 USDT |
4.1062 USDT |
5.3258 USDT |
5.2579 USDT |
| 2022-06-11 |
4.0168 USDT |
11,625.1327 |
3.7245 USDT |
3.5344 USDT |
4.4998 USDT |
4.4279 USDT |
| 2022-06-10 |
3.5338 USDT |
10,009.7078 |
3.4006 USDT |
3.2525 USDT |
3.9116 USDT |
3.7920 USDT |
| 2022-06-09 |
3.2185 USDT |
1,803.3065 |
3.2795 USDT |
3.0852 USDT |
3.3249 USDT |
3.2696 USDT |
| 2022-06-08 |
3.1209 USDT |
3,160.2051 |
3.0183 USDT |
2.8663 USDT |
3.3058 USDT |
3.2235 USDT |