Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
3.7669 USDT |
25,059.4509 |
4.2213 USDT |
3.5041 USDT |
4.2704 USDT |
3.6478 USDT |
| 2021-09-29 |
4.0958 USDT |
23,766.0376 |
4.4444 USDT |
3.7657 USDT |
4.6059 USDT |
4.4129 USDT |
| 2021-09-28 |
3.9975 USDT |
59,129.9018 |
3.9787 USDT |
3.7311 USDT |
4.4112 USDT |
4.2691 USDT |
| 2021-09-27 |
3.6316 USDT |
46,881.1070 |
3.5786 USDT |
3.2236 USDT |
3.9641 USDT |
3.9320 USDT |
| 2021-09-26 |
3.7285 USDT |
103,116.0672 |
3.4887 USDT |
3.1602 USDT |
4.3706 USDT |
3.4716 USDT |
| 2021-09-25 |
3.4607 USDT |
72,979.7523 |
3.4240 USDT |
3.2616 USDT |
3.7821 USDT |
3.4962 USDT |
| 2021-09-24 |
3.4588 USDT |
182,097.0121 |
2.7857 USDT |
2.7646 USDT |
3.9000 USDT |
3.4461 USDT |
| 2021-09-23 |
2.9363 USDT |
97,738.0533 |
2.9481 USDT |
2.7761 USDT |
3.1390 USDT |
2.8642 USDT |
| 2021-09-22 |
3.6096 USDT |
129,813.7681 |
4.3100 USDT |
2.8411 USDT |
4.5801 USDT |
3.0105 USDT |
| 2021-09-21 |
3.8396 USDT |
191,643.8012 |
3.5384 USDT |
3.2871 USDT |
4.6500 USDT |
4.2169 USDT |
| 2021-09-20 |
3.1809 USDT |
294,755.7760 |
2.4547 USDT |
2.4475 USDT |
3.7000 USDT |
3.4336 USDT |
| 2021-09-19 |
2.2349 USDT |
141,870.5681 |
1.8932 USDT |
1.8663 USDT |
2.5167 USDT |
2.4756 USDT |
| 2021-09-18 |
2.0720 USDT |
187,557.7887 |
2.1700 USDT |
1.8551 USDT |
2.3442 USDT |
2.0013 USDT |
| 2021-09-17 |
2.1738 USDT |
227,100.8699 |
2.5164 USDT |
1.7800 USDT |
2.6276 USDT |
2.1900 USDT |
| 2021-09-16 |
2.5002 USDT |
131,365.3601 |
2.4056 USDT |
2.2814 USDT |
2.7413 USDT |
2.5478 USDT |
| 2021-09-15 |
2.6478 USDT |
81,633.9891 |
2.8133 USDT |
2.3456 USDT |
2.9534 USDT |
2.4377 USDT |
| 2021-09-14 |
2.9034 USDT |
80,196.3861 |
3.0303 USDT |
2.7923 USDT |
3.0956 USDT |
2.8376 USDT |
| 2021-09-13 |
3.0582 USDT |
44,316.0104 |
2.7759 USDT |
2.7010 USDT |
3.4668 USDT |
2.9788 USDT |
| 2021-09-12 |
2.9168 USDT |
37,604.0404 |
3.2268 USDT |
2.6649 USDT |
3.4369 USDT |
2.9513 USDT |
| 2021-09-11 |
3.1440 USDT |
19,816.1627 |
3.4646 USDT |
2.9796 USDT |
3.4646 USDT |
3.3011 USDT |
| 2021-09-10 |
3.1695 USDT |
58,023.5700 |
2.9719 USDT |
2.5574 USDT |
3.6600 USDT |
3.5901 USDT |
| 2021-09-09 |
2.9552 USDT |
36,334.1809 |
3.1180 USDT |
2.7200 USDT |
3.2649 USDT |
2.8735 USDT |
| 2021-09-08 |
3.2357 USDT |
82,855.2446 |
2.7700 USDT |
2.5500 USDT |
3.7065 USDT |
2.9883 USDT |
| 2021-09-07 |
2.4365 USDT |
180,734.0013 |
1.7564 USDT |
1.7311 USDT |
3.3776 USDT |
2.8717 USDT |
| 2021-09-06 |
1.7906 USDT |
165,701.6924 |
1.6864 USDT |
1.6075 USDT |
1.9999 USDT |
1.7458 USDT |
| 2021-09-05 |
1.8407 USDT |
114,265.3577 |
2.3200 USDT |
1.6700 USDT |
2.5265 USDT |
1.7617 USDT |
| 2021-09-04 |
2.3104 USDT |
37,908.6648 |
2.3477 USDT |
2.1122 USDT |
2.4948 USDT |
2.3431 USDT |
| 2021-09-03 |
2.6222 USDT |
30,638.7783 |
3.0545 USDT |
2.2522 USDT |
3.2899 USDT |
2.4344 USDT |
| 2021-09-02 |
3.0615 USDT |
11,006.2471 |
3.0137 USDT |
2.8761 USDT |
3.2274 USDT |
2.9799 USDT |
| 2021-09-01 |
3.4541 USDT |
23,651.2872 |
3.6000 USDT |
3.0973 USDT |
3.8513 USDT |
3.1436 USDT |
| 2021-08-31 |
3.8515 USDT |
8,473.3011 |
4.1098 USDT |
3.4713 USDT |
4.2561 USDT |
3.5426 USDT |
| 2021-08-30 |
3.8314 USDT |
25,994.5325 |
3.5709 USDT |
3.5709 USDT |
4.1155 USDT |
3.7725 USDT |
| 2021-08-29 |
3.4372 USDT |
37,097.2162 |
3.7129 USDT |
3.2121 USDT |
3.7740 USDT |
3.4595 USDT |
| 2021-08-28 |
3.7629 USDT |
33,418.7488 |
3.5257 USDT |
3.5181 USDT |
3.9813 USDT |
3.7334 USDT |
| 2021-08-27 |
4.0346 USDT |
36,196.2506 |
4.4103 USDT |
3.6189 USDT |
4.7504 USDT |
3.6300 USDT |
| 2021-08-26 |
4.0215 USDT |
17,532.7259 |
3.4124 USDT |
3.3407 USDT |
4.5000 USDT |
4.1397 USDT |
| 2021-08-25 |
3.6481 USDT |
39,556.2113 |
3.7673 USDT |
3.3778 USDT |
4.1355 USDT |
3.4150 USDT |
| 2021-08-24 |
3.5589 USDT |
26,980.8815 |
2.9344 USDT |
2.8095 USDT |
3.9203 USDT |
3.7256 USDT |
| 2021-08-23 |
2.9723 USDT |
24,866.4133 |
3.1629 USDT |
2.7207 USDT |
3.2628 USDT |
2.8761 USDT |
| 2021-08-22 |
3.2982 USDT |
16,278.0690 |
3.2702 USDT |
2.9602 USDT |
3.5500 USDT |
3.1958 USDT |
| 2021-08-21 |
3.1938 USDT |
26,258.7986 |
3.1191 USDT |
2.8196 USDT |
3.3996 USDT |
3.1937 USDT |
| 2021-08-20 |
3.3929 USDT |
11,977.9450 |
3.5385 USDT |
3.0850 USDT |
3.6744 USDT |
3.1786 USDT |
| 2021-08-19 |
4.0829 USDT |
49,589.5024 |
4.1454 USDT |
3.5211 USDT |
4.6067 USDT |
3.5841 USDT |
| 2021-08-18 |
4.2024 USDT |
82,279.0812 |
3.9353 USDT |
3.7438 USDT |
5.0838 USDT |
4.1441 USDT |
| 2021-08-17 |
3.5091 USDT |
84,826.7588 |
3.1399 USDT |
2.8776 USDT |
3.9500 USDT |
3.8432 USDT |
| 2021-08-16 |
2.8515 USDT |
69,369.9071 |
2.8741 USDT |
2.5254 USDT |
3.2290 USDT |
3.0171 USDT |
| 2021-08-15 |
3.4775 USDT |
37,991.5809 |
3.2135 USDT |
2.8691 USDT |
3.8266 USDT |
2.8752 USDT |
| 2021-08-14 |
3.6139 USDT |
49,273.6854 |
3.9293 USDT |
3.2665 USDT |
4.1818 USDT |
3.6094 USDT |
| 2021-08-13 |
4.8983 USDT |
6,968.2836 |
5.7296 USDT |
4.2844 USDT |
5.9509 USDT |
4.3984 USDT |
| 2021-08-12 |
5.5048 USDT |
21,130.9830 |
5.3720 USDT |
4.2728 USDT |
6.1235 USDT |
6.0662 USDT |