Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
3.1769 USDT |
6,780.4019 |
2.9066 USDT |
2.7772 USDT |
3.6189 USDT |
2.8872 USDT |
| 2022-06-06 |
2.8861 USDT |
6,802.0014 |
3.1650 USDT |
2.6459 USDT |
3.2999 USDT |
2.9522 USDT |
| 2022-06-05 |
3.1186 USDT |
2,167.9179 |
3.0379 USDT |
2.9757 USDT |
3.2942 USDT |
3.0490 USDT |
| 2022-06-04 |
3.1341 USDT |
7,867.0691 |
3.1754 USDT |
2.7400 USDT |
3.4990 USDT |
3.0942 USDT |
| 2022-06-03 |
3.2402 USDT |
4,983.1783 |
2.9951 USDT |
2.9841 USDT |
3.4988 USDT |
3.2349 USDT |
| 2022-06-02 |
3.1689 USDT |
10,024.8367 |
3.2424 USDT |
3.0656 USDT |
3.4997 USDT |
3.1731 USDT |
| 2022-06-01 |
2.7318 USDT |
10,748.0916 |
2.5928 USDT |
2.4151 USDT |
3.0998 USDT |
3.0553 USDT |
| 2022-05-31 |
2.6829 USDT |
10,462.3172 |
2.5201 USDT |
2.4637 USDT |
2.9999 USDT |
2.6602 USDT |
| 2022-05-30 |
2.8338 USDT |
13,374.2849 |
3.2679 USDT |
2.4252 USDT |
3.5030 USDT |
2.6504 USDT |
| 2022-05-29 |
3.4027 USDT |
6,160.6301 |
3.5449 USDT |
2.8787 USDT |
3.7688 USDT |
3.2271 USDT |
| 2022-05-28 |
3.7364 USDT |
5,651.6097 |
3.9887 USDT |
3.5243 USDT |
4.0244 USDT |
3.5696 USDT |
| 2022-05-27 |
3.8877 USDT |
13,922.2347 |
3.8025 USDT |
3.5226 USDT |
4.1090 USDT |
4.0807 USDT |
| 2022-05-26 |
3.6097 USDT |
15,784.2186 |
3.1567 USDT |
3.0529 USDT |
4.0244 USDT |
3.6957 USDT |
| 2022-05-25 |
3.1331 USDT |
12,352.9357 |
3.0490 USDT |
2.8588 USDT |
3.5520 USDT |
3.1567 USDT |
| 2022-05-24 |
3.3224 USDT |
12,211.8362 |
3.3312 USDT |
3.0645 USDT |
3.8873 USDT |
3.2626 USDT |
| 2022-05-23 |
2.8531 USDT |
20,985.7758 |
3.0490 USDT |
2.5231 USDT |
3.3392 USDT |
3.2886 USDT |
| 2022-05-22 |
3.0942 USDT |
12,694.3360 |
3.4031 USDT |
2.7163 USDT |
3.5030 USDT |
3.1132 USDT |
| 2022-05-21 |
3.4901 USDT |
25,876.4815 |
3.7293 USDT |
3.2628 USDT |
3.9306 USDT |
3.4141 USDT |
| 2022-05-20 |
3.6496 USDT |
32,767.4839 |
3.3303 USDT |
3.1511 USDT |
3.9899 USDT |
3.6701 USDT |
| 2022-05-19 |
3.5858 USDT |
87,467.7739 |
3.8528 USDT |
3.0184 USDT |
4.3999 USDT |
3.4240 USDT |
| 2022-05-18 |
3.5142 USDT |
33,356.4614 |
3.1056 USDT |
2.9969 USDT |
3.9000 USDT |
3.6170 USDT |
| 2022-05-17 |
3.2970 USDT |
53,996.0523 |
3.5976 USDT |
2.9598 USDT |
3.6246 USDT |
3.3055 USDT |
| 2022-05-16 |
3.5908 USDT |
16,432.9607 |
3.0198 USDT |
3.0198 USDT |
3.7907 USDT |
3.4992 USDT |
| 2022-05-15 |
3.4731 USDT |
5,572.9025 |
3.4427 USDT |
3.2470 USDT |
3.7271 USDT |
3.4724 USDT |
| 2022-05-14 |
3.8178 USDT |
10,488.9954 |
3.5468 USDT |
3.2271 USDT |
4.2299 USDT |
3.7890 USDT |
| 2022-05-13 |
3.5909 USDT |
78,770.4049 |
4.9186 USDT |
2.7711 USDT |
5.0763 USDT |
3.3500 USDT |
| 2022-05-12 |
4.7449 USDT |
164,328.8529 |
3.8266 USDT |
3.4793 USDT |
6.2054 USDT |
5.2399 USDT |
| 2022-05-11 |
3.1729 USDT |
199,317.4541 |
2.4748 USDT |
2.3858 USDT |
4.1810 USDT |
3.9398 USDT |
| 2022-05-10 |
2.4068 USDT |
145,144.8223 |
2.9004 USDT |
2.0706 USDT |
3.1069 USDT |
2.4175 USDT |
| 2022-05-09 |
2.1377 USDT |
165,794.4960 |
1.8533 USDT |
1.7649 USDT |
2.5208 USDT |
2.4049 USDT |
| 2022-05-08 |
1.8108 USDT |
20,421.5554 |
1.7494 USDT |
1.7292 USDT |
1.8967 USDT |
1.8420 USDT |
| 2022-05-07 |
1.6593 USDT |
15,543.0731 |
1.6416 USDT |
1.5944 USDT |
1.7645 USDT |
1.6434 USDT |
| 2022-05-06 |
1.7193 USDT |
33,472.5874 |
1.6995 USDT |
1.5829 USDT |
1.8642 USDT |
1.6225 USDT |
| 2022-05-05 |
1.4408 USDT |
62,363.5742 |
1.2887 USDT |
1.2697 USDT |
1.7256 USDT |
1.7056 USDT |
| 2022-05-04 |
1.5707 USDT |
63,378.1997 |
1.7424 USDT |
1.3300 USDT |
1.7568 USDT |
1.3621 USDT |
| 2022-05-03 |
1.6606 USDT |
44,590.4262 |
1.6388 USDT |
1.5859 USDT |
1.7879 USDT |
1.7797 USDT |
| 2022-05-02 |
1.6585 USDT |
83,083.2089 |
1.6346 USDT |
1.5371 USDT |
1.8023 USDT |
1.7068 USDT |
| 2022-05-01 |
1.7457 USDT |
71,909.2342 |
1.9021 USDT |
1.6217 USDT |
1.9207 USDT |
1.7288 USDT |
| 2022-04-30 |
1.5274 USDT |
100,295.1489 |
1.3932 USDT |
1.3672 USDT |
1.7423 USDT |
1.6750 USDT |
| 2022-04-29 |
1.3333 USDT |
217,381.2770 |
1.3273 USDT |
1.2167 USDT |
1.4681 USDT |
1.4122 USDT |
| 2022-04-28 |
1.3482 USDT |
133,336.5369 |
1.4362 USDT |
1.2476 USDT |
1.4583 USDT |
1.3334 USDT |
| 2022-04-27 |
1.4859 USDT |
44,314.8786 |
1.5941 USDT |
1.3855 USDT |
1.6372 USDT |
1.5093 USDT |
| 2022-04-26 |
1.3496 USDT |
89,215.6749 |
1.2743 USDT |
1.1694 USDT |
1.5853 USDT |
1.5192 USDT |
| 2022-04-25 |
1.3993 USDT |
83,096.1035 |
1.3226 USDT |
1.2972 USDT |
1.5500 USDT |
1.3216 USDT |
| 2022-04-24 |
1.2408 USDT |
94,687.2364 |
1.2411 USDT |
1.1692 USDT |
1.3272 USDT |
1.2980 USDT |
| 2022-04-23 |
1.1933 USDT |
79,903.9440 |
1.1582 USDT |
1.1087 USDT |
1.2595 USDT |
1.1917 USDT |
| 2022-04-22 |
1.0873 USDT |
176,355.8630 |
1.0912 USDT |
1.0265 USDT |
1.1760 USDT |
1.1503 USDT |
| 2022-04-21 |
0.9073 USDT |
557,090.7063 |
0.8495 USDT |
0.7718 USDT |
1.1355 USDT |
1.0934 USDT |
| 2022-04-20 |
0.8680 USDT |
660,757.5828 |
0.9840 USDT |
0.7220 USDT |
1.1130 USDT |
0.8325 USDT |
| 2022-04-19 |
1.0660 USDT |
226,536.7852 |
1.2980 USDT |
0.9124 USDT |
1.3331 USDT |
0.9851 USDT |