Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
3.9514 USDT |
30,867.4861 |
4.0046 USDT |
3.4932 USDT |
4.4497 USDT |
4.2996 USDT |
| 2022-02-26 |
3.7848 USDT |
15,507.4231 |
4.0521 USDT |
3.2331 USDT |
4.1160 USDT |
3.8548 USDT |
| 2022-02-25 |
4.4799 USDT |
12,347.7657 |
4.5837 USDT |
4.1773 USDT |
4.7819 USDT |
4.2299 USDT |
| 2022-02-24 |
5.2610 USDT |
105,131.9051 |
4.3546 USDT |
4.2330 USDT |
5.8481 USDT |
5.1600 USDT |
| 2022-02-23 |
3.9263 USDT |
24,432.7008 |
3.9969 USDT |
3.6556 USDT |
4.1577 USDT |
3.9806 USDT |
| 2022-02-22 |
4.5165 USDT |
49,918.3043 |
4.6398 USDT |
4.0408 USDT |
4.8984 USDT |
4.1260 USDT |
| 2022-02-21 |
3.8866 USDT |
42,750.7766 |
3.9589 USDT |
3.5779 USDT |
4.2112 USDT |
4.0226 USDT |
| 2022-02-20 |
3.8906 USDT |
70,374.4481 |
3.5252 USDT |
3.5166 USDT |
4.0810 USDT |
3.9484 USDT |
| 2022-02-19 |
3.6020 USDT |
29,622.7170 |
3.5061 USDT |
3.3406 USDT |
3.8019 USDT |
3.6286 USDT |
| 2022-02-18 |
3.3992 USDT |
44,786.6873 |
3.4106 USDT |
3.1386 USDT |
3.5947 USDT |
3.5191 USDT |
| 2022-02-17 |
3.0721 USDT |
72,127.0909 |
2.6640 USDT |
2.5815 USDT |
3.4710 USDT |
3.3153 USDT |
| 2022-02-16 |
2.8156 USDT |
55,111.5842 |
2.7365 USDT |
2.5716 USDT |
2.9539 USDT |
2.7706 USDT |
| 2022-02-15 |
3.0731 USDT |
31,099.2401 |
3.4505 USDT |
2.8270 USDT |
3.4505 USDT |
2.8538 USDT |
| 2022-02-14 |
3.5108 USDT |
37,348.2039 |
3.3986 USDT |
3.3224 USDT |
3.6680 USDT |
3.5959 USDT |
| 2022-02-13 |
3.3475 USDT |
20,854.7651 |
3.3261 USDT |
3.1897 USDT |
3.5284 USDT |
3.3733 USDT |
| 2022-02-12 |
3.3719 USDT |
43,067.6409 |
3.2836 USDT |
3.1759 USDT |
3.5972 USDT |
3.4222 USDT |
| 2022-02-11 |
2.8509 USDT |
46,286.3080 |
2.8135 USDT |
2.6478 USDT |
3.1122 USDT |
3.1122 USDT |
| 2022-02-10 |
2.5123 USDT |
25,527.8665 |
2.4930 USDT |
2.2155 USDT |
2.7506 USDT |
2.6871 USDT |
| 2022-02-09 |
2.5829 USDT |
18,211.1426 |
2.5836 USDT |
2.4624 USDT |
2.8580 USDT |
2.5407 USDT |
| 2022-02-08 |
2.5683 USDT |
29,052.9623 |
2.4093 USDT |
2.2287 USDT |
2.8283 USDT |
2.7359 USDT |
| 2022-02-07 |
2.8000 USDT |
32,329.5747 |
2.9784 USDT |
2.4705 USDT |
3.2663 USDT |
2.5816 USDT |
| 2022-02-06 |
3.1896 USDT |
15,516.4274 |
3.1774 USDT |
3.0333 USDT |
3.3493 USDT |
3.1766 USDT |
| 2022-02-05 |
3.1402 USDT |
17,152.4562 |
3.2107 USDT |
2.9507 USDT |
3.3171 USDT |
3.1445 USDT |
| 2022-02-04 |
3.6148 USDT |
19,057.9323 |
4.1286 USDT |
3.3033 USDT |
4.2184 USDT |
3.3151 USDT |
| 2022-02-03 |
4.3449 USDT |
15,642.6614 |
4.3127 USDT |
4.2088 USDT |
4.5492 USDT |
4.4463 USDT |
| 2022-02-02 |
3.9190 USDT |
34,587.7626 |
3.9026 USDT |
3.4200 USDT |
4.3878 USDT |
4.2710 USDT |
| 2022-02-01 |
3.9981 USDT |
24,454.6307 |
4.0163 USDT |
3.8493 USDT |
4.1660 USDT |
3.9995 USDT |
| 2022-01-31 |
4.4080 USDT |
50,085.4219 |
4.1156 USDT |
3.9609 USDT |
4.7100 USDT |
4.0543 USDT |
| 2022-01-30 |
4.0505 USDT |
15,654.2547 |
4.0129 USDT |
3.8716 USDT |
4.1989 USDT |
4.1113 USDT |
| 2022-01-29 |
4.1133 USDT |
24,799.3976 |
4.1695 USDT |
3.9402 USDT |
4.3619 USDT |
4.0285 USDT |
| 2022-01-28 |
4.7145 USDT |
24,620.8636 |
4.7171 USDT |
4.4500 USDT |
4.9794 USDT |
4.5523 USDT |
| 2022-01-27 |
5.0388 USDT |
35,546.8287 |
4.8503 USDT |
4.5845 USDT |
5.3762 USDT |
5.0917 USDT |
| 2022-01-26 |
4.4889 USDT |
57,686.1191 |
4.7673 USDT |
3.7269 USDT |
4.9906 USDT |
4.8669 USDT |
| 2022-01-25 |
4.9729 USDT |
29,948.2288 |
4.9535 USDT |
4.7089 USDT |
5.1888 USDT |
4.7319 USDT |
| 2022-01-24 |
5.5604 USDT |
177,352.8867 |
4.5093 USDT |
4.5093 USDT |
6.1768 USDT |
4.9179 USDT |
| 2022-01-23 |
4.7897 USDT |
97,440.1265 |
4.8487 USDT |
4.3766 USDT |
5.5024 USDT |
4.9735 USDT |
| 2022-01-22 |
4.8185 USDT |
225,530.7381 |
3.9990 USDT |
3.7178 USDT |
5.9845 USDT |
5.1654 USDT |
| 2022-01-21 |
3.4541 USDT |
69,053.0353 |
3.1638 USDT |
3.0334 USDT |
3.8036 USDT |
3.4738 USDT |
| 2022-01-20 |
2.6460 USDT |
11,893.5314 |
2.8373 USDT |
2.4425 USDT |
2.8565 USDT |
2.5025 USDT |
| 2022-01-19 |
2.7358 USDT |
17,896.8390 |
2.5856 USDT |
2.4540 USDT |
2.9260 USDT |
2.7701 USDT |
| 2022-01-18 |
2.5875 USDT |
22,479.7341 |
2.5749 USDT |
2.3000 USDT |
2.7970 USDT |
2.5830 USDT |
| 2022-01-17 |
2.5651 USDT |
10,296.7849 |
2.4036 USDT |
2.3793 USDT |
2.6915 USDT |
2.6136 USDT |
| 2022-01-16 |
2.3930 USDT |
6,256.5484 |
2.3739 USDT |
2.2846 USDT |
2.4834 USDT |
2.3701 USDT |
| 2022-01-15 |
2.4429 USDT |
6,611.7618 |
2.4768 USDT |
2.3270 USDT |
2.5397 USDT |
2.3618 USDT |
| 2022-01-14 |
2.5258 USDT |
16,216.4980 |
2.7197 USDT |
2.3121 USDT |
2.7560 USDT |
2.4850 USDT |
| 2022-01-13 |
2.5825 USDT |
7,976.0255 |
2.4666 USDT |
2.4153 USDT |
2.7382 USDT |
2.6439 USDT |
| 2022-01-12 |
2.6297 USDT |
6,932.7407 |
2.7753 USDT |
2.4256 USDT |
2.8517 USDT |
2.4313 USDT |
| 2022-01-11 |
2.9135 USDT |
11,105.5992 |
3.0468 USDT |
2.7315 USDT |
3.0906 USDT |
2.8678 USDT |
| 2022-01-10 |
3.1343 USDT |
33,735.6253 |
2.7908 USDT |
2.6928 USDT |
3.4300 USDT |
3.0431 USDT |
| 2022-01-09 |
2.8112 USDT |
9,832.5712 |
2.8963 USDT |
2.6569 USDT |
2.9295 USDT |
2.7211 USDT |