Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1.4281 USDT |
179,067.4789 |
1.3419 USDT |
1.2985 USDT |
1.5429 USDT |
1.2985 USDT |
| 2022-04-17 |
1.1355 USDT |
134,177.3150 |
1.1100 USDT |
1.0261 USDT |
1.2586 USDT |
1.2296 USDT |
| 2022-04-16 |
1.2687 USDT |
122,672.5684 |
1.4569 USDT |
1.1111 USDT |
1.4738 USDT |
1.1537 USDT |
| 2022-04-15 |
1.5534 USDT |
41,207.8395 |
1.6884 USDT |
1.4090 USDT |
1.7209 USDT |
1.4768 USDT |
| 2022-04-14 |
1.7062 USDT |
29,576.0706 |
1.5841 USDT |
1.5677 USDT |
1.8273 USDT |
1.7051 USDT |
| 2022-04-13 |
1.8122 USDT |
44,049.4464 |
1.8721 USDT |
1.6523 USDT |
1.9534 USDT |
1.6982 USDT |
| 2022-04-12 |
1.9431 USDT |
33,385.4132 |
2.0774 USDT |
1.8192 USDT |
2.1226 USDT |
2.0402 USDT |
| 2022-04-11 |
1.9000 USDT |
37,562.7847 |
1.6921 USDT |
1.6506 USDT |
2.0931 USDT |
2.0286 USDT |
| 2022-04-10 |
1.5699 USDT |
46,323.8434 |
1.5715 USDT |
1.4468 USDT |
1.6755 USDT |
1.4799 USDT |
| 2022-04-09 |
1.5864 USDT |
50,778.1829 |
1.6444 USDT |
1.5197 USDT |
1.6861 USDT |
1.6106 USDT |
| 2022-04-08 |
1.5802 USDT |
37,890.9382 |
1.4348 USDT |
1.4135 USDT |
1.6982 USDT |
1.6234 USDT |
| 2022-04-07 |
1.5155 USDT |
57,298.3298 |
1.5990 USDT |
1.4095 USDT |
1.6531 USDT |
1.4405 USDT |
| 2022-04-06 |
1.3680 USDT |
187,083.9290 |
1.1920 USDT |
1.1655 USDT |
1.6441 USDT |
1.6189 USDT |
| 2022-04-05 |
1.0715 USDT |
37,381.9075 |
1.0212 USDT |
1.0012 USDT |
1.1500 USDT |
1.0909 USDT |
| 2022-04-04 |
1.0851 USDT |
117,446.7327 |
1.0864 USDT |
0.9574 USDT |
1.2161 USDT |
1.0579 USDT |
| 2022-04-03 |
1.1406 USDT |
25,190.4710 |
1.1431 USDT |
1.0822 USDT |
1.2228 USDT |
1.1310 USDT |
| 2022-04-02 |
1.0607 USDT |
69,505.2052 |
1.0959 USDT |
0.9683 USDT |
1.1562 USDT |
1.1226 USDT |
| 2022-04-01 |
1.1651 USDT |
144,287.9195 |
1.0916 USDT |
1.0568 USDT |
1.2807 USDT |
1.0699 USDT |
| 2022-03-31 |
1.0400 USDT |
202,704.7242 |
0.9968 USDT |
0.9114 USDT |
1.1879 USDT |
1.1028 USDT |
| 2022-03-30 |
1.0106 USDT |
258,833.9389 |
1.0400 USDT |
0.8704 USDT |
1.1371 USDT |
1.0091 USDT |
| 2022-03-29 |
1.0478 USDT |
330,677.4606 |
1.0884 USDT |
0.9634 USDT |
1.1737 USDT |
1.0750 USDT |
| 2022-03-28 |
0.9554 USDT |
670,430.3701 |
1.5867 USDT |
0.8099 USDT |
1.6207 USDT |
0.9579 USDT |
| 2022-03-27 |
1.8227 USDT |
32,295.5883 |
1.9440 USDT |
1.6753 USDT |
1.9954 USDT |
1.7209 USDT |
| 2022-03-26 |
2.0024 USDT |
20,070.8210 |
1.9679 USDT |
1.9487 USDT |
2.0581 USDT |
1.9605 USDT |
| 2022-03-25 |
1.9372 USDT |
50,605.6475 |
1.8861 USDT |
1.8241 USDT |
2.1328 USDT |
1.9483 USDT |
| 2022-03-24 |
1.9782 USDT |
49,448.9243 |
1.9755 USDT |
1.7010 USDT |
2.1281 USDT |
1.9347 USDT |
| 2022-03-23 |
1.9903 USDT |
54,259.9541 |
1.8723 USDT |
1.8010 USDT |
2.1017 USDT |
2.0681 USDT |
| 2022-03-22 |
2.1748 USDT |
158,376.0877 |
2.5195 USDT |
1.8400 USDT |
2.5195 USDT |
2.0572 USDT |
| 2022-03-21 |
2.4398 USDT |
80,274.1525 |
3.0716 USDT |
2.1363 USDT |
3.3317 USDT |
2.4184 USDT |
| 2022-03-20 |
3.1209 USDT |
16,793.7438 |
3.0369 USDT |
2.8120 USDT |
3.3067 USDT |
3.1114 USDT |
| 2022-03-19 |
3.2594 USDT |
6,569.6283 |
3.4526 USDT |
3.0422 USDT |
3.4532 USDT |
3.0422 USDT |
| 2022-03-18 |
3.6759 USDT |
10,115.9716 |
3.7159 USDT |
3.3943 USDT |
3.8823 USDT |
3.4735 USDT |
| 2022-03-17 |
3.7547 USDT |
6,801.9097 |
3.7121 USDT |
3.6497 USDT |
3.8784 USDT |
3.7540 USDT |
| 2022-03-16 |
4.0749 USDT |
27,079.4037 |
4.3185 USDT |
3.7633 USDT |
4.3754 USDT |
3.8161 USDT |
| 2022-03-15 |
4.4892 USDT |
26,454.7993 |
4.4207 USDT |
4.1944 USDT |
4.7997 USDT |
4.2004 USDT |
| 2022-03-14 |
4.6629 USDT |
11,849.2178 |
4.9520 USDT |
4.3783 USDT |
5.1015 USDT |
4.4460 USDT |
| 2022-03-13 |
4.4331 USDT |
7,542.0172 |
4.5027 USDT |
4.2294 USDT |
4.7042 USDT |
4.4939 USDT |
| 2022-03-12 |
4.3525 USDT |
10,748.5108 |
4.4555 USDT |
4.2244 USDT |
4.4973 USDT |
4.4500 USDT |
| 2022-03-11 |
4.5240 USDT |
21,555.8634 |
4.3971 USDT |
4.1949 USDT |
4.7765 USDT |
4.6959 USDT |
| 2022-03-10 |
4.2761 USDT |
38,978.9696 |
3.9223 USDT |
3.7549 USDT |
4.6627 USDT |
4.3245 USDT |
| 2022-03-09 |
4.2048 USDT |
35,296.9162 |
4.6094 USDT |
3.8697 USDT |
4.6361 USDT |
4.0759 USDT |
| 2022-03-08 |
4.7591 USDT |
75,372.4962 |
4.9861 USDT |
4.4169 USDT |
5.0657 USDT |
4.7108 USDT |
| 2022-03-07 |
4.7619 USDT |
17,431.7493 |
4.7202 USDT |
4.3161 USDT |
5.0201 USDT |
4.7958 USDT |
| 2022-03-06 |
4.4199 USDT |
8,693.0749 |
4.2137 USDT |
4.1388 USDT |
4.6094 USDT |
4.4414 USDT |
| 2022-03-05 |
4.5511 USDT |
12,185.8272 |
4.5725 USDT |
4.1790 USDT |
4.7573 USDT |
4.2051 USDT |
| 2022-03-04 |
4.1905 USDT |
22,978.2614 |
3.7098 USDT |
3.6720 USDT |
4.5338 USDT |
4.5130 USDT |
| 2022-03-03 |
3.6395 USDT |
11,400.2451 |
3.4757 USDT |
3.3990 USDT |
3.8588 USDT |
3.6866 USDT |
| 2022-03-02 |
3.3558 USDT |
16,411.3865 |
3.2558 USDT |
3.1615 USDT |
3.5799 USDT |
3.4893 USDT |
| 2022-03-01 |
3.2574 USDT |
32,286.3736 |
3.1342 USDT |
3.0314 USDT |
3.4538 USDT |
3.2366 USDT |
| 2022-02-28 |
3.9761 USDT |
25,757.7708 |
4.4280 USDT |
3.6486 USDT |
4.5306 USDT |
3.7130 USDT |