Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0043 USDT |
340,848.7022 |
0.0044 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-08-14 |
0.0046 USDT |
586.7014 |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-08-13 |
0.0045 USDT |
68,170.7914 |
0.0047 USDT |
0.0040 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-08-12 |
0.0048 USDT |
416,324.9571 |
0.0056 USDT |
0.0045 USDT |
0.0059 USDT |
0.0047 USDT |
| 2024-08-11 |
0.0059 USDT |
18,372.5128 |
0.0052 USDT |
0.0052 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-08-10 |
0.0054 USDT |
19,006.4169 |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-08-09 |
0.0057 USDT |
7,842.7955 |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-08-08 |
0.0056 USDT |
398,420.0937 |
0.0066 USDT |
0.0055 USDT |
0.0069 USDT |
0.0055 USDT |
| 2024-08-07 |
0.0071 USDT |
183,562.2681 |
0.0060 USDT |
0.0060 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-08-06 |
0.0063 USDT |
150,116.3232 |
0.0066 USDT |
0.0059 USDT |
0.0072 USDT |
0.0060 USDT |
| 2024-08-05 |
0.0080 USDT |
2,353,134.0001 |
0.0068 USDT |
0.0065 USDT |
0.0099 USDT |
0.0066 USDT |
| 2024-08-04 |
0.0066 USDT |
431,268.9682 |
0.0062 USDT |
0.0053 USDT |
0.0073 USDT |
0.0067 USDT |
| 2024-08-03 |
0.0057 USDT |
139,444.2008 |
0.0053 USDT |
0.0050 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-08-02 |
0.0050 USDT |
394,402.5213 |
0.0047 USDT |
0.0044 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-08-01 |
0.0048 USDT |
48,234.9153 |
0.0042 USDT |
0.0041 USDT |
0.0056 USDT |
0.0041 USDT |
| 2024-07-31 |
0.0040 USDT |
71,364.9691 |
0.0044 USDT |
0.0036 USDT |
0.0044 USDT |
0.0039 USDT |
| 2024-07-30 |
0.0046 USDT |
7,187.8955 |
0.0043 USDT |
0.0043 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-07-29 |
0.0042 USDT |
344,821.6905 |
0.0045 USDT |
0.0039 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-07-28 |
0.0042 USDT |
4,242.5988 |
0.0042 USDT |
0.0041 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-07-27 |
0.0043 USDT |
25,511.6073 |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-07-26 |
0.0046 USDT |
39,885.0949 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-07-25 |
0.0046 USDT |
359,275.8648 |
0.0042 USDT |
0.0042 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-07-24 |
0.0040 USDT |
79,333.1291 |
0.0045 USDT |
0.0037 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-07-23 |
0.0043 USDT |
242,407.8610 |
0.0042 USDT |
0.0041 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-07-22 |
0.0042 USDT |
9,633.2257 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-07-21 |
0.0038 USDT |
174,853.1853 |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-07-20 |
0.0039 USDT |
34,554.2765 |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-07-19 |
0.0043 USDT |
99,159.4468 |
0.0043 USDT |
0.0040 USDT |
0.0045 USDT |
0.0040 USDT |
| 2024-07-18 |
0.0040 USDT |
590,056.9064 |
0.0039 USDT |
0.0039 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-07-17 |
0.0038 USDT |
67,430.8552 |
0.0041 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2024-07-16 |
0.0045 USDT |
10,748.2729 |
0.0041 USDT |
0.0040 USDT |
0.0045 USDT |
0.0040 USDT |
| 2024-07-15 |
0.0045 USDT |
582.0560 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-07-14 |
0.0052 USDT |
31,600.7313 |
0.0055 USDT |
0.0049 USDT |
0.0055 USDT |
0.0049 USDT |
| 2024-07-13 |
0.0062 USDT |
4,315.6486 |
0.0063 USDT |
0.0056 USDT |
0.0063 USDT |
0.0056 USDT |
| 2024-07-12 |
0.0063 USDT |
16,897.1828 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-07-11 |
0.0059 USDT |
59,702.2947 |
0.0063 USDT |
0.0057 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-07-10 |
0.0063 USDT |
11,083.1284 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-07-09 |
0.0064 USDT |
65,972.1196 |
0.0065 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-07-08 |
0.0078 USDT |
23,516.7964 |
0.0084 USDT |
0.0065 USDT |
0.0088 USDT |
0.0071 USDT |
| 2024-07-07 |
0.0070 USDT |
3,518.4282 |
0.0070 USDT |
0.0068 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-07-06 |
0.0079 USDT |
13,266.0581 |
0.0088 USDT |
0.0069 USDT |
0.0090 USDT |
0.0069 USDT |
| 2024-07-05 |
0.0099 USDT |
31,916.6617 |
0.0089 USDT |
0.0085 USDT |
0.0114 USDT |
0.0090 USDT |
| 2024-07-04 |
0.0072 USDT |
44,722.5139 |
0.0069 USDT |
0.0069 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-07-03 |
0.0064 USDT |
46,984.2321 |
0.0062 USDT |
0.0062 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-07-02 |
0.0060 USDT |
8,251.5244 |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-07-01 |
0.0059 USDT |
1,223.0536 |
0.0063 USDT |
0.0058 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-06-30 |
0.0064 USDT |
6,610.2024 |
0.0064 USDT |
0.0064 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-06-29 |
0.0061 USDT |
7,780.8837 |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-06-28 |
0.0058 USDT |
8,294.6561 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-06-27 |
0.0060 USDT |
59,279.4786 |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0060 USDT |