Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0065 USDT |
11,303.7724 |
0.0063 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-06-25 |
0.0061 USDT |
75,096.0553 |
0.0064 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-06-24 |
0.0072 USDT |
175,427.0853 |
0.0069 USDT |
0.0067 USDT |
0.0077 USDT |
0.0070 USDT |
| 2024-06-23 |
0.0062 USDT |
7,742.0270 |
0.0060 USDT |
0.0060 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-06-22 |
0.0068 USDT |
28,200.4090 |
0.0070 USDT |
0.0066 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-06-21 |
0.0064 USDT |
62,074.4440 |
0.0064 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-06-20 |
0.0061 USDT |
115,056.9741 |
0.0068 USDT |
0.0059 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-06-19 |
0.0067 USDT |
104,467.3717 |
0.0072 USDT |
0.0062 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-06-18 |
0.0068 USDT |
148,351.0471 |
0.0060 USDT |
0.0060 USDT |
0.0080 USDT |
0.0077 USDT |
| 2024-06-17 |
0.0055 USDT |
62,403.1584 |
0.0053 USDT |
0.0053 USDT |
0.0061 USDT |
0.0054 USDT |
| 2024-06-16 |
0.0051 USDT |
58,651.0264 |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-06-15 |
0.0048 USDT |
6,995.9219 |
0.0052 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2024-06-14 |
0.0050 USDT |
56,124.0170 |
0.0045 USDT |
0.0045 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-06-13 |
0.0045 USDT |
258,980.0155 |
0.0043 USDT |
0.0043 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-06-12 |
0.0042 USDT |
576,998.8491 |
0.0045 USDT |
0.0038 USDT |
0.0047 USDT |
0.0041 USDT |
| 2024-06-11 |
0.0046 USDT |
81,776.6972 |
0.0043 USDT |
0.0042 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-06-10 |
0.0041 USDT |
1,981.3130 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-06-09 |
0.0040 USDT |
59.9635 |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-06-08 |
0.0039 USDT |
42,461.9570 |
0.0040 USDT |
0.0038 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-06-07 |
0.0041 USDT |
718,828.8191 |
0.0036 USDT |
0.0033 USDT |
0.0047 USDT |
0.0040 USDT |
| 2024-06-06 |
0.0033 USDT |
14,426.1421 |
0.0032 USDT |
0.0032 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-06-05 |
0.0032 USDT |
76,034.6153 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-06-04 |
0.0033 USDT |
96,734.5772 |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-06-03 |
0.0032 USDT |
29,964.7842 |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-06-02 |
0.0032 USDT |
31,986.1938 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-06-01 |
0.0031 USDT |
2,193.7960 |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-05-31 |
0.0031 USDT |
101,999.1971 |
0.0032 USDT |
0.0030 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-05-30 |
0.0033 USDT |
377,270.9646 |
0.0032 USDT |
0.0030 USDT |
0.0035 USDT |
0.0030 USDT |
| 2024-05-29 |
0.0030 USDT |
1,380,800.9611 |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-05-28 |
0.0030 USDT |
27,891.6244 |
0.0028 USDT |
0.0028 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-05-27 |
0.0028 USDT |
17,246.3258 |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-05-26 |
0.0028 USDT |
14,032.7387 |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-05-25 |
0.0027 USDT |
572,556.2779 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-05-24 |
0.0029 USDT |
89,976.9059 |
0.0032 USDT |
0.0028 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-05-23 |
0.0029 USDT |
7,589.4939 |
0.0027 USDT |
0.0027 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-05-22 |
0.0027 USDT |
26,015.3036 |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-05-21 |
0.0026 USDT |
62,826.0201 |
0.0028 USDT |
0.0025 USDT |
0.0029 USDT |
0.0026 USDT |
| 2024-05-20 |
0.0029 USDT |
201,365.4592 |
0.0034 USDT |
0.0028 USDT |
0.0035 USDT |
0.0028 USDT |
| 2024-05-19 |
0.0035 USDT |
13,418.4938 |
0.0033 USDT |
0.0033 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-05-18 |
0.0033 USDT |
7,858.7377 |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-05-17 |
0.0032 USDT |
174,252.6742 |
0.0035 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-05-16 |
0.0036 USDT |
39,473.3809 |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-05-15 |
0.0039 USDT |
94,309.5076 |
0.0043 USDT |
0.0035 USDT |
0.0044 USDT |
0.0035 USDT |
| 2024-05-14 |
0.0038 USDT |
47,021.9747 |
0.0039 USDT |
0.0037 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-05-13 |
0.0040 USDT |
74,048.2373 |
0.0041 USDT |
0.0038 USDT |
0.0043 USDT |
0.0038 USDT |
| 2024-05-12 |
0.0039 USDT |
44,520.3166 |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-05-11 |
0.0038 USDT |
2,681.6841 |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-05-10 |
0.0036 USDT |
82,454.3646 |
0.0034 USDT |
0.0032 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-05-09 |
0.0036 USDT |
40,625.7188 |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-05-08 |
0.0038 USDT |
33,166.5160 |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0039 USDT |