Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
2.7812 USDT |
32,584.7730 |
2.6719 USDT |
2.4844 USDT |
3.1164 USDT |
2.8069 USDT |
| 2022-01-07 |
2.7136 USDT |
82,271.2634 |
2.4409 USDT |
2.4346 USDT |
2.9816 USDT |
2.6258 USDT |
| 2022-01-06 |
2.5948 USDT |
38,926.3089 |
2.5307 USDT |
2.4718 USDT |
2.7311 USDT |
2.5297 USDT |
| 2022-01-05 |
2.2228 USDT |
69,304.7877 |
2.0136 USDT |
1.8871 USDT |
2.7200 USDT |
2.5516 USDT |
| 2022-01-04 |
1.9801 USDT |
36,184.2975 |
1.9498 USDT |
1.8377 USDT |
2.0484 USDT |
2.0266 USDT |
| 2022-01-03 |
1.9756 USDT |
26,590.2985 |
1.8686 USDT |
1.8645 USDT |
2.0710 USDT |
1.9813 USDT |
| 2022-01-02 |
1.9583 USDT |
33,136.2970 |
2.0561 USDT |
1.8159 USDT |
2.0956 USDT |
1.8408 USDT |
| 2022-01-01 |
2.2139 USDT |
28,997.5766 |
2.3143 USDT |
2.1281 USDT |
2.3143 USDT |
2.1389 USDT |
| 2021-12-31 |
2.2079 USDT |
33,736.2541 |
2.2398 USDT |
2.0659 USDT |
2.3445 USDT |
2.3207 USDT |
| 2021-12-30 |
2.2972 USDT |
40,987.4086 |
2.3358 USDT |
2.1441 USDT |
2.4835 USDT |
2.2609 USDT |
| 2021-12-29 |
2.1392 USDT |
46,318.9895 |
2.1348 USDT |
1.9629 USDT |
2.2852 USDT |
2.2437 USDT |
| 2021-12-28 |
1.9510 USDT |
91,971.0258 |
1.7304 USDT |
1.7264 USDT |
2.1431 USDT |
2.1001 USDT |
| 2021-12-27 |
1.6443 USDT |
28,996.8943 |
1.7168 USDT |
1.5662 USDT |
1.7501 USDT |
1.6402 USDT |
| 2021-12-26 |
1.7727 USDT |
27,112.2928 |
1.7069 USDT |
1.6930 USDT |
1.8410 USDT |
1.7300 USDT |
| 2021-12-25 |
1.7129 USDT |
37,340.6729 |
1.7494 USDT |
1.6476 USDT |
1.7788 USDT |
1.6630 USDT |
| 2021-12-24 |
1.6366 USDT |
106,969.2259 |
1.5804 USDT |
1.5625 USDT |
1.7334 USDT |
1.7196 USDT |
| 2021-12-23 |
1.7147 USDT |
170,972.9145 |
1.8091 USDT |
1.5389 USDT |
1.8886 USDT |
1.5907 USDT |
| 2021-12-22 |
1.8091 USDT |
63,620.3818 |
1.8709 USDT |
1.6970 USDT |
1.9260 USDT |
1.8113 USDT |
| 2021-12-21 |
1.9542 USDT |
109,202.9877 |
2.1183 USDT |
1.7939 USDT |
2.1663 USDT |
1.8397 USDT |
| 2021-12-20 |
2.1539 USDT |
147,107.5074 |
2.1390 USDT |
1.8500 USDT |
2.3262 USDT |
2.1232 USDT |
| 2021-12-19 |
2.0396 USDT |
54,323.8200 |
2.0318 USDT |
1.9070 USDT |
2.1572 USDT |
2.0937 USDT |
| 2021-12-18 |
2.0465 USDT |
49,768.7428 |
2.2049 USDT |
1.8984 USDT |
2.3150 USDT |
2.0571 USDT |
| 2021-12-17 |
2.1477 USDT |
102,579.6424 |
2.1111 USDT |
1.9847 USDT |
2.3976 USDT |
2.2080 USDT |
| 2021-12-16 |
1.9048 USDT |
85,847.2329 |
1.8445 USDT |
1.7798 USDT |
2.0681 USDT |
1.9919 USDT |
| 2021-12-15 |
1.8959 USDT |
340,075.1219 |
1.8767 USDT |
1.6200 USDT |
2.2249 USDT |
1.8383 USDT |
| 2021-12-14 |
1.9970 USDT |
205,416.7221 |
2.4974 USDT |
1.7082 USDT |
2.5854 USDT |
1.9728 USDT |
| 2021-12-13 |
2.3301 USDT |
124,209.1836 |
2.0250 USDT |
1.9251 USDT |
2.6402 USDT |
2.5060 USDT |
| 2021-12-12 |
1.9460 USDT |
121,111.1787 |
1.9064 USDT |
1.7350 USDT |
2.1931 USDT |
1.9799 USDT |
| 2021-12-11 |
1.9984 USDT |
367,216.8913 |
3.1402 USDT |
1.6715 USDT |
3.3095 USDT |
1.9650 USDT |
| 2021-12-10 |
2.7638 USDT |
141,180.8827 |
2.6955 USDT |
2.4255 USDT |
3.1008 USDT |
2.9522 USDT |
| 2021-12-09 |
2.3598 USDT |
253,755.7561 |
1.9760 USDT |
1.8605 USDT |
2.6556 USDT |
2.6024 USDT |
| 2021-12-08 |
1.9831 USDT |
517,272.9367 |
3.2718 USDT |
1.6093 USDT |
3.5660 USDT |
1.9426 USDT |
| 2021-12-07 |
3.2054 USDT |
26,137.9507 |
3.0906 USDT |
2.9693 USDT |
3.4011 USDT |
3.2970 USDT |
| 2021-12-06 |
3.9395 USDT |
94,729.6204 |
4.1390 USDT |
3.0179 USDT |
5.0427 USDT |
3.5323 USDT |
| 2021-12-05 |
4.2139 USDT |
78,091.0124 |
3.7417 USDT |
3.5654 USDT |
4.7249 USDT |
4.2362 USDT |
| 2021-12-04 |
3.7716 USDT |
187,708.2257 |
2.5000 USDT |
2.5000 USDT |
5.0000 USDT |
3.7437 USDT |
| 2021-12-03 |
2.1986 USDT |
29,901.7812 |
2.2151 USDT |
1.8490 USDT |
2.5671 USDT |
2.5313 USDT |
| 2021-12-02 |
2.2754 USDT |
9,366.3673 |
2.1588 USDT |
2.1354 USDT |
2.3715 USDT |
2.1675 USDT |
| 2021-12-01 |
2.1047 USDT |
7,088.7490 |
2.1107 USDT |
1.9796 USDT |
2.2559 USDT |
2.1544 USDT |
| 2021-11-30 |
2.0825 USDT |
26,340.4391 |
2.1059 USDT |
1.8793 USDT |
2.3456 USDT |
2.1503 USDT |
| 2021-11-29 |
2.1993 USDT |
19,232.2088 |
2.2028 USDT |
2.0722 USDT |
2.3163 USDT |
2.1027 USDT |
| 2021-11-28 |
2.4657 USDT |
48,597.5017 |
2.3374 USDT |
2.2128 USDT |
2.7500 USDT |
2.2403 USDT |
| 2021-11-27 |
2.2972 USDT |
9,991.6038 |
2.4020 USDT |
2.1894 USDT |
2.4077 USDT |
2.3070 USDT |
| 2021-11-26 |
2.3326 USDT |
171,759.8038 |
1.8632 USDT |
1.8611 USDT |
2.5084 USDT |
2.3406 USDT |
| 2021-11-25 |
1.9195 USDT |
24,110.4068 |
2.0537 USDT |
1.7818 USDT |
2.1017 USDT |
1.8664 USDT |
| 2021-11-24 |
2.0356 USDT |
56,086.4505 |
1.8927 USDT |
1.8632 USDT |
2.1787 USDT |
2.1035 USDT |
| 2021-11-23 |
2.0294 USDT |
86,210.9097 |
2.0575 USDT |
1.9220 USDT |
2.1662 USDT |
1.9243 USDT |
| 2021-11-22 |
2.0229 USDT |
50,338.2729 |
1.9270 USDT |
1.8817 USDT |
2.1662 USDT |
2.0656 USDT |
| 2021-11-21 |
1.8678 USDT |
12,013.5649 |
1.8028 USDT |
1.7483 USDT |
1.9267 USDT |
1.7978 USDT |
| 2021-11-20 |
1.8864 USDT |
24,151.6137 |
1.8631 USDT |
1.7901 USDT |
2.0139 USDT |
1.8085 USDT |