Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0038 USDT |
22,836.6058 |
0.0037 USDT |
0.0037 USDT |
0.0040 USDT |
0.0037 USDT |
| 2024-10-03 |
0.0039 USDT |
1,227.8140 |
0.0038 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-10-02 |
0.0036 USDT |
6,934.9342 |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-10-01 |
0.0030 USDT |
33,829.4226 |
0.0029 USDT |
0.0029 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-09-30 |
0.0028 USDT |
48,739.8517 |
0.0028 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-09-29 |
0.0028 USDT |
22,554.7715 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-28 |
0.0026 USDT |
4,478.4857 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-09-27 |
0.0026 USDT |
5,126.6305 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-09-26 |
0.0027 USDT |
84,873.3288 |
0.0031 USDT |
0.0026 USDT |
0.0031 USDT |
0.0027 USDT |
| 2024-09-25 |
0.0029 USDT |
82,532.5429 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-09-24 |
0.0031 USDT |
26,513.3463 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-09-23 |
0.0030 USDT |
37,633.3323 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-09-22 |
0.0031 USDT |
67,449.3479 |
0.0030 USDT |
0.0029 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-09-21 |
0.0030 USDT |
16,729.1744 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-09-20 |
0.0033 USDT |
5,343.9785 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-09-19 |
0.0032 USDT |
12,716.8940 |
0.0038 USDT |
0.0031 USDT |
0.0038 USDT |
0.0033 USDT |
| 2024-09-18 |
0.0040 USDT |
74,702.6161 |
0.0039 USDT |
0.0038 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-09-17 |
0.0041 USDT |
15,605.3940 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-09-16 |
0.0043 USDT |
7,779.0527 |
0.0041 USDT |
0.0041 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-09-15 |
0.0037 USDT |
10,289.3966 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-09-14 |
0.0039 USDT |
3,733.2100 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-09-13 |
0.0036 USDT |
2,247.1556 |
0.0035 USDT |
0.0035 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-09-12 |
0.0040 USDT |
17,148.3371 |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-09-11 |
0.0038 USDT |
8,495.9367 |
0.0041 USDT |
0.0035 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-09-10 |
0.0041 USDT |
6,037.5035 |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-09-09 |
0.0041 USDT |
11,032.8243 |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-09-08 |
0.0046 USDT |
29,177.5777 |
0.0046 USDT |
0.0041 USDT |
0.0047 USDT |
0.0041 USDT |
| 2024-09-07 |
0.0047 USDT |
35,887.1561 |
0.0050 USDT |
0.0045 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-09-06 |
0.0047 USDT |
37,681.7827 |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-09-05 |
0.0047 USDT |
15,527.2847 |
0.0040 USDT |
0.0039 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-09-04 |
0.0047 USDT |
17,584.6786 |
0.0052 USDT |
0.0044 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-09-03 |
0.0044 USDT |
531,819.6028 |
0.0043 USDT |
0.0042 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-09-02 |
0.0048 USDT |
5,169.3571 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-09-01 |
0.0048 USDT |
15,078.7308 |
0.0047 USDT |
0.0047 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-08-31 |
0.0041 USDT |
43,377.4910 |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2024-08-30 |
0.0044 USDT |
101.0231 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-08-29 |
0.0040 USDT |
206,301.7350 |
0.0040 USDT |
0.0038 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-08-28 |
0.0043 USDT |
65,207.0948 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-08-27 |
0.0038 USDT |
109,158.1237 |
0.0036 USDT |
0.0034 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-08-26 |
0.0035 USDT |
151,272.3194 |
0.0034 USDT |
0.0033 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-08-25 |
0.0032 USDT |
29,495.8883 |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-08-24 |
0.0031 USDT |
34,551.7005 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-08-23 |
0.0033 USDT |
291,978.7031 |
0.0037 USDT |
0.0030 USDT |
0.0037 USDT |
0.0030 USDT |
| 2024-08-22 |
0.0039 USDT |
316,666.1959 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0037 USDT |
| 2024-08-21 |
0.0040 USDT |
42,845.7720 |
0.0043 USDT |
0.0038 USDT |
0.0044 USDT |
0.0038 USDT |
| 2024-08-20 |
0.0047 USDT |
39,272.0465 |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-08-19 |
0.0048 USDT |
63,563.9767 |
0.0047 USDT |
0.0044 USDT |
0.0052 USDT |
0.0048 USDT |
| 2024-08-18 |
0.0047 USDT |
19,154.7625 |
0.0045 USDT |
0.0044 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-08-17 |
0.0044 USDT |
41,068.7956 |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-08-16 |
0.0048 USDT |
70,957.3246 |
0.0048 USDT |
0.0046 USDT |
0.0052 USDT |
0.0048 USDT |