Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
2.0173 USDT |
33,645.0314 |
2.1800 USDT |
1.8200 USDT |
2.2470 USDT |
1.9031 USDT |
| 2021-11-18 |
2.1378 USDT |
158,779.9948 |
1.8175 USDT |
1.7382 USDT |
2.3785 USDT |
2.1195 USDT |
| 2021-11-17 |
1.9165 USDT |
68,702.8003 |
1.8744 USDT |
1.7814 USDT |
2.0671 USDT |
1.8931 USDT |
| 2021-11-16 |
1.7606 USDT |
314,057.7863 |
1.4683 USDT |
1.4469 USDT |
2.0759 USDT |
1.8134 USDT |
| 2021-11-15 |
1.3110 USDT |
68,823.6308 |
1.3163 USDT |
1.2242 USDT |
1.4681 USDT |
1.4332 USDT |
| 2021-11-14 |
1.3265 USDT |
43,034.6476 |
1.2784 USDT |
1.2270 USDT |
1.4267 USDT |
1.3925 USDT |
| 2021-11-13 |
1.3723 USDT |
66,084.8347 |
1.4331 USDT |
1.2287 USDT |
1.4809 USDT |
1.2643 USDT |
| 2021-11-12 |
1.4075 USDT |
286,167.7361 |
1.3767 USDT |
1.2218 USDT |
1.5747 USDT |
1.4155 USDT |
| 2021-11-11 |
1.3834 USDT |
62,568.8239 |
1.4635 USDT |
1.2743 USDT |
1.4802 USDT |
1.3185 USDT |
| 2021-11-10 |
1.3422 USDT |
410,451.5861 |
1.1770 USDT |
1.0600 USDT |
1.6607 USDT |
1.4772 USDT |
| 2021-11-09 |
1.2293 USDT |
318,974.0086 |
1.4580 USDT |
1.0205 USDT |
1.4872 USDT |
1.1916 USDT |
| 2021-11-08 |
1.6511 USDT |
34,669.2256 |
1.7730 USDT |
1.5500 USDT |
1.8028 USDT |
1.5779 USDT |
| 2021-11-07 |
1.9371 USDT |
13,311.4007 |
1.9794 USDT |
1.8537 USDT |
2.0108 USDT |
1.8798 USDT |
| 2021-11-06 |
2.0394 USDT |
57,858.4345 |
1.8986 USDT |
1.8448 USDT |
2.1936 USDT |
2.0298 USDT |
| 2021-11-05 |
1.8535 USDT |
22,734.8354 |
1.8521 USDT |
1.7839 USDT |
1.9270 USDT |
1.8657 USDT |
| 2021-11-04 |
1.7817 USDT |
40,986.6525 |
1.6524 USDT |
1.6109 USDT |
1.9365 USDT |
1.8370 USDT |
| 2021-11-03 |
1.6813 USDT |
99,415.0749 |
1.6607 USDT |
1.4777 USDT |
1.8459 USDT |
1.6649 USDT |
| 2021-11-02 |
1.6439 USDT |
25,385.7642 |
1.7185 USDT |
1.5508 USDT |
1.7711 USDT |
1.6607 USDT |
| 2021-11-01 |
1.7527 USDT |
54,658.5435 |
1.7193 USDT |
1.6136 USDT |
1.8999 USDT |
1.7537 USDT |
| 2021-10-31 |
1.7393 USDT |
100,585.0603 |
1.9086 USDT |
1.5432 USDT |
1.9409 USDT |
1.7593 USDT |
| 2021-10-30 |
1.9191 USDT |
46,332.3339 |
1.8837 USDT |
1.8600 USDT |
2.0452 USDT |
1.9038 USDT |
| 2021-10-29 |
1.9486 USDT |
52,729.0279 |
1.9955 USDT |
1.8265 USDT |
2.0451 USDT |
1.8753 USDT |
| 2021-10-28 |
2.1115 USDT |
91,223.9129 |
2.4419 USDT |
1.8539 USDT |
2.4814 USDT |
1.9366 USDT |
| 2021-10-27 |
2.2866 USDT |
156,798.9355 |
1.8157 USDT |
1.7346 USDT |
2.9000 USDT |
2.4272 USDT |
| 2021-10-26 |
1.6744 USDT |
33,999.0494 |
1.6841 USDT |
1.5686 USDT |
1.7830 USDT |
1.7830 USDT |
| 2021-10-25 |
1.7029 USDT |
18,268.5492 |
1.7448 USDT |
1.6541 USDT |
1.7800 USDT |
1.7221 USDT |
| 2021-10-24 |
1.6091 USDT |
187,044.7563 |
1.7528 USDT |
1.3800 USDT |
1.8500 USDT |
1.7644 USDT |
| 2021-10-23 |
1.8437 USDT |
57,811.4415 |
1.9004 USDT |
1.7239 USDT |
1.9457 USDT |
1.7734 USDT |
| 2021-10-22 |
1.8336 USDT |
56,045.2811 |
1.8238 USDT |
1.7040 USDT |
1.9999 USDT |
1.9553 USDT |
| 2021-10-21 |
1.6673 USDT |
142,045.6156 |
1.6593 USDT |
1.5279 USDT |
1.8940 USDT |
1.8158 USDT |
| 2021-10-20 |
1.8689 USDT |
39,703.3707 |
2.1689 USDT |
1.5499 USDT |
2.1819 USDT |
1.6342 USDT |
| 2021-10-19 |
2.1947 USDT |
29,894.0064 |
2.2426 USDT |
2.0790 USDT |
2.2839 USDT |
2.1727 USDT |
| 2021-10-18 |
2.1634 USDT |
30,339.1688 |
2.1868 USDT |
2.0117 USDT |
2.2981 USDT |
2.2375 USDT |
| 2021-10-17 |
2.1661 USDT |
27,843.4859 |
2.0050 USDT |
1.9652 USDT |
2.4126 USDT |
2.3340 USDT |
| 2021-10-16 |
1.8947 USDT |
56,415.6377 |
1.8761 USDT |
1.7953 USDT |
2.0050 USDT |
1.9871 USDT |
| 2021-10-15 |
1.9220 USDT |
125,871.3097 |
1.9094 USDT |
1.7652 USDT |
2.1116 USDT |
1.8521 USDT |
| 2021-10-14 |
1.8915 USDT |
62,947.6410 |
1.9289 USDT |
1.7584 USDT |
1.9732 USDT |
1.9080 USDT |
| 2021-10-13 |
2.0678 USDT |
65,297.3545 |
2.0943 USDT |
1.9169 USDT |
2.2357 USDT |
1.9670 USDT |
| 2021-10-12 |
2.1842 USDT |
149,692.5203 |
2.0132 USDT |
2.0132 USDT |
2.3678 USDT |
2.0472 USDT |
| 2021-10-11 |
1.9314 USDT |
163,880.7218 |
1.9641 USDT |
1.7372 USDT |
2.1567 USDT |
2.0741 USDT |
| 2021-10-10 |
1.7027 USDT |
146,909.9454 |
1.5644 USDT |
1.5644 USDT |
1.9363 USDT |
1.8879 USDT |
| 2021-10-09 |
1.6760 USDT |
91,308.0163 |
1.9892 USDT |
1.4611 USDT |
2.0333 USDT |
1.5528 USDT |
| 2021-10-08 |
1.8970 USDT |
61,928.8056 |
1.8979 USDT |
1.7680 USDT |
2.0461 USDT |
1.9971 USDT |
| 2021-10-07 |
1.9075 USDT |
226,796.6895 |
1.8457 USDT |
1.7420 USDT |
2.0741 USDT |
1.9278 USDT |
| 2021-10-06 |
1.9169 USDT |
249,977.3600 |
1.8533 USDT |
1.6596 USDT |
2.2956 USDT |
1.8101 USDT |
| 2021-10-05 |
1.9506 USDT |
145,196.3448 |
2.0481 USDT |
1.8013 USDT |
2.1130 USDT |
1.8512 USDT |
| 2021-10-04 |
2.1547 USDT |
200,255.0386 |
2.0029 USDT |
1.8894 USDT |
2.3865 USDT |
2.1439 USDT |
| 2021-10-03 |
1.9302 USDT |
183,367.2935 |
2.5319 USDT |
1.6209 USDT |
2.7165 USDT |
1.9865 USDT |
| 2021-10-02 |
2.6415 USDT |
67,720.0448 |
2.6306 USDT |
2.3115 USDT |
2.7936 USDT |
2.3646 USDT |
| 2021-10-01 |
2.9804 USDT |
40,241.5692 |
3.5771 USDT |
2.6156 USDT |
3.6287 USDT |
2.7600 USDT |