Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
5.2020 USDT |
13,336.3704 |
5.9734 USDT |
4.5279 USDT |
6.0030 USDT |
5.2150 USDT |
| 2021-08-10 |
6.1388 USDT |
8,326.0328 |
6.2275 USDT |
5.5697 USDT |
6.7747 USDT |
5.9810 USDT |
| 2021-08-09 |
7.1558 USDT |
18,396.4593 |
7.5085 USDT |
6.0970 USDT |
8.2789 USDT |
6.1865 USDT |
| 2021-08-08 |
7.1410 USDT |
10,694.5965 |
6.3679 USDT |
6.0698 USDT |
7.8590 USDT |
7.5419 USDT |
| 2021-08-07 |
6.8908 USDT |
19,479.2763 |
7.8075 USDT |
6.0934 USDT |
7.9680 USDT |
6.6367 USDT |
| 2021-08-06 |
8.1588 USDT |
12,898.1777 |
8.5431 USDT |
7.6563 USDT |
9.0973 USDT |
7.8235 USDT |
| 2021-08-05 |
9.1281 USDT |
8,556.6538 |
9.0861 USDT |
8.5000 USDT |
10.1793 USDT |
8.5850 USDT |
| 2021-08-04 |
9.5357 USDT |
6,681.8052 |
9.7525 USDT |
8.8884 USDT |
10.4143 USDT |
8.9300 USDT |
| 2021-08-03 |
10.0549 USDT |
9,179.5215 |
9.7195 USDT |
9.2704 USDT |
10.8253 USDT |
9.6841 USDT |
| 2021-08-02 |
9.6574 USDT |
9,117.9585 |
10.3690 USDT |
8.7510 USDT |
10.8148 USDT |
9.5105 USDT |
| 2021-08-01 |
9.3508 USDT |
12,478.0313 |
9.4545 USDT |
8.4508 USDT |
9.8278 USDT |
9.7089 USDT |
| 2021-07-31 |
9.4823 USDT |
7,951.8669 |
9.5840 USDT |
8.6817 USDT |
9.8851 USDT |
9.3298 USDT |
| 2021-07-30 |
10.9638 USDT |
4,816.7703 |
10.3968 USDT |
9.6791 USDT |
11.7442 USDT |
9.7003 USDT |
| 2021-07-29 |
11.1691 USDT |
6,238.1252 |
10.7669 USDT |
10.5973 USDT |
11.6139 USDT |
10.8364 USDT |
| 2021-07-28 |
11.0835 USDT |
10,010.7210 |
12.4273 USDT |
9.8410 USDT |
13.0448 USDT |
11.2996 USDT |
| 2021-07-27 |
13.0605 USDT |
7,825.7572 |
13.1624 USDT |
12.0560 USDT |
13.9789 USDT |
12.4127 USDT |
| 2021-07-26 |
12.4853 USDT |
16,839.4207 |
14.8074 USDT |
10.7283 USDT |
14.9877 USDT |
13.2457 USDT |
| 2021-07-25 |
15.4760 USDT |
2,237.0452 |
14.7197 USDT |
14.5001 USDT |
16.0801 USDT |
14.8074 USDT |
| 2021-07-24 |
14.4902 USDT |
3,325.0383 |
15.2366 USDT |
13.8086 USDT |
15.3763 USDT |
15.1488 USDT |
| 2021-07-23 |
16.8595 USDT |
4,953.6595 |
16.0760 USDT |
14.8196 USDT |
17.6144 USDT |
16.2389 USDT |
| 2021-07-22 |
16.7485 USDT |
3,007.2274 |
17.1649 USDT |
15.8229 USDT |
18.0281 USDT |
16.4644 USDT |
| 2021-07-21 |
19.2052 USDT |
7,011.2156 |
22.2049 USDT |
16.0635 USDT |
23.2109 USDT |
17.3422 USDT |
| 2021-07-20 |
21.6751 USDT |
7,865.8730 |
19.2703 USDT |
17.6817 USDT |
23.9094 USDT |
21.8995 USDT |
| 2021-07-19 |
18.2537 USDT |
7,690.8218 |
16.5668 USDT |
15.9432 USDT |
19.6272 USDT |
18.7974 USDT |
| 2021-07-18 |
15.7624 USDT |
6,337.6848 |
16.1031 USDT |
14.7198 USDT |
17.4239 USDT |
16.7024 USDT |
| 2021-07-17 |
16.0217 USDT |
10,629.1091 |
16.2648 USDT |
14.6994 USDT |
17.1408 USDT |
15.8419 USDT |
| 2021-07-16 |
15.6586 USDT |
10,499.7862 |
16.0634 USDT |
13.9239 USDT |
17.8398 USDT |
16.2704 USDT |
| 2021-07-15 |
15.3317 USDT |
11,005.5727 |
14.7035 USDT |
13.1100 USDT |
17.2962 USDT |
16.0003 USDT |
| 2021-07-14 |
14.9321 USDT |
28,360.4170 |
13.5940 USDT |
13.2907 USDT |
16.6496 USDT |
14.1742 USDT |
| 2021-07-13 |
12.9166 USDT |
24,670.3342 |
11.1749 USDT |
11.0489 USDT |
14.3894 USDT |
13.9001 USDT |
| 2021-07-12 |
10.8120 USDT |
35,716.6421 |
12.2380 USDT |
9.5823 USDT |
12.5621 USDT |
11.3435 USDT |
| 2021-07-11 |
13.2697 USDT |
32,401.5123 |
13.3710 USDT |
11.3034 USDT |
15.0000 USDT |
11.9920 USDT |
| 2021-07-10 |
12.4399 USDT |
56,305.6553 |
11.2903 USDT |
9.6170 USDT |
14.5143 USDT |
13.0479 USDT |
| 2021-07-09 |
12.5763 USDT |
34,122.3798 |
20.2118 USDT |
10.5889 USDT |
22.3253 USDT |
11.3000 USDT |
| 2021-07-08 |
19.3915 USDT |
3,103.7753 |
17.0843 USDT |
16.9474 USDT |
20.9860 USDT |
20.4795 USDT |
| 2021-07-07 |
15.7679 USDT |
1,565.3828 |
16.3576 USDT |
15.1637 USDT |
16.7958 USDT |
16.5243 USDT |
| 2021-07-06 |
16.3209 USDT |
1,934.7824 |
17.2392 USDT |
14.8492 USDT |
17.4982 USDT |
16.7330 USDT |
| 2021-07-05 |
16.2631 USDT |
3,883.3864 |
14.7088 USDT |
14.7088 USDT |
17.6731 USDT |
16.6472 USDT |
| 2021-07-04 |
14.4123 USDT |
1,444.3658 |
15.0137 USDT |
13.3883 USDT |
15.9000 USDT |
13.9191 USDT |
| 2021-07-03 |
16.0031 USDT |
1,436.7659 |
16.3104 USDT |
14.7933 USDT |
17.1744 USDT |
15.5344 USDT |
| 2021-07-02 |
17.3737 USDT |
2,522.0528 |
16.2480 USDT |
15.4729 USDT |
18.4992 USDT |
16.4497 USDT |
| 2021-07-01 |
15.4254 USDT |
2,205.3120 |
14.2389 USDT |
13.5184 USDT |
17.0795 USDT |
15.9398 USDT |
| 2021-06-30 |
15.0663 USDT |
4,701.0625 |
14.3500 USDT |
12.4383 USDT |
17.1013 USDT |
14.7329 USDT |
| 2021-06-29 |
14.9286 USDT |
2,136.6854 |
18.3342 USDT |
12.7437 USDT |
18.3342 USDT |
14.1998 USDT |
| 2021-06-28 |
19.1068 USDT |
1,298.8095 |
22.1754 USDT |
16.8010 USDT |
22.1754 USDT |
18.0186 USDT |
| 2021-06-27 |
23.0370 USDT |
266.6571 |
23.3714 USDT |
22.0000 USDT |
23.6285 USDT |
22.7430 USDT |
| 2021-06-26 |
25.3863 USDT |
2,742.5697 |
24.2618 USDT |
21.8191 USDT |
27.6163 USDT |
24.3872 USDT |
| 2021-06-25 |
21.0122 USDT |
2,719.8143 |
17.7776 USDT |
17.0387 USDT |
24.3102 USDT |
23.6976 USDT |
| 2021-06-24 |
19.6165 USDT |
20,374.1884 |
23.2284 USDT |
17.9103 USDT |
25.7781 USDT |
18.5614 USDT |
| 2021-06-23 |
24.6327 USDT |
3,886.5891 |
31.2775 USDT |
20.6931 USDT |
34.1700 USDT |
24.6822 USDT |