Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0035 USDT |
92,084.8857 |
0.0034 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-05-06 |
0.0033 USDT |
381,913.3283 |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-05-05 |
0.0035 USDT |
12,388.7599 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-05-04 |
0.0033 USDT |
23,516.4848 |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-05-03 |
0.0035 USDT |
79,905.1369 |
0.0035 USDT |
0.0032 USDT |
0.0036 USDT |
0.0033 USDT |
| 2024-05-02 |
0.0036 USDT |
305,013.8882 |
0.0041 USDT |
0.0034 USDT |
0.0043 USDT |
0.0034 USDT |
| 2024-05-01 |
0.0048 USDT |
231,363.6234 |
0.0046 USDT |
0.0040 USDT |
0.0052 USDT |
0.0042 USDT |
| 2024-04-30 |
0.0041 USDT |
2,807,925.8209 |
0.0038 USDT |
0.0036 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-04-29 |
0.0041 USDT |
330,711.6067 |
0.0039 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-04-28 |
0.0037 USDT |
456,178.0322 |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0036 USDT |
| 2024-04-27 |
0.0039 USDT |
2,816,701.1775 |
0.0037 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-04-26 |
0.0035 USDT |
1,361,388.4710 |
0.0034 USDT |
0.0034 USDT |
0.0039 USDT |
0.0034 USDT |
| 2024-04-25 |
0.0030 USDT |
1,541,781.1397 |
0.0040 USDT |
0.0025 USDT |
0.0040 USDT |
0.0032 USDT |
| 2024-04-24 |
0.0038 USDT |
32,464.0329 |
0.0039 USDT |
0.0034 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-04-23 |
0.0038 USDT |
22,902.8107 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-04-22 |
0.0038 USDT |
296,857.9202 |
0.0043 USDT |
0.0036 USDT |
0.0043 USDT |
0.0037 USDT |
| 2024-04-21 |
0.0043 USDT |
24,134.3787 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-04-20 |
0.0045 USDT |
86,654.8443 |
0.0052 USDT |
0.0042 USDT |
0.0052 USDT |
0.0042 USDT |
| 2024-04-19 |
0.0055 USDT |
211,867.0213 |
0.0058 USDT |
0.0048 USDT |
0.0061 USDT |
0.0049 USDT |
| 2024-04-18 |
0.0061 USDT |
125,102.6146 |
0.0062 USDT |
0.0056 USDT |
0.0067 USDT |
0.0057 USDT |
| 2024-04-17 |
0.0060 USDT |
118,683.0589 |
0.0058 USDT |
0.0057 USDT |
0.0067 USDT |
0.0059 USDT |
| 2024-04-16 |
0.0061 USDT |
181,368.6548 |
0.0058 USDT |
0.0055 USDT |
0.0070 USDT |
0.0062 USDT |
| 2024-04-15 |
0.0053 USDT |
906,246.7632 |
0.0054 USDT |
0.0045 USDT |
0.0062 USDT |
0.0056 USDT |
| 2024-04-14 |
0.0067 USDT |
1,536,400.8366 |
0.0067 USDT |
0.0055 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-04-13 |
0.0063 USDT |
748,701.0397 |
0.0046 USDT |
0.0045 USDT |
0.0094 USDT |
0.0061 USDT |
| 2024-04-12 |
0.0040 USDT |
3,802,207.1756 |
0.0032 USDT |
0.0029 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-04-11 |
0.0033 USDT |
1,161,696.7625 |
0.0039 USDT |
0.0031 USDT |
0.0039 USDT |
0.0036 USDT |
| 2024-04-10 |
0.0039 USDT |
216,534.2962 |
0.0038 USDT |
0.0036 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-04-09 |
0.0034 USDT |
984,851.2957 |
0.0035 USDT |
0.0031 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-04-08 |
0.0032 USDT |
1,595,666.6992 |
0.0043 USDT |
0.0029 USDT |
0.0045 USDT |
0.0034 USDT |
| 2024-04-07 |
0.0042 USDT |
74,848.3002 |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-04-06 |
0.0046 USDT |
55,030.7331 |
0.0048 USDT |
0.0044 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-04-05 |
0.0050 USDT |
204,018.3247 |
0.0047 USDT |
0.0047 USDT |
0.0054 USDT |
0.0047 USDT |
| 2024-04-04 |
0.0051 USDT |
58,446.9757 |
0.0052 USDT |
0.0046 USDT |
0.0056 USDT |
0.0049 USDT |
| 2024-04-03 |
0.0052 USDT |
344,743.9627 |
0.0053 USDT |
0.0048 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-04-02 |
0.0050 USDT |
263,965.1397 |
0.0045 USDT |
0.0045 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-04-01 |
0.0042 USDT |
535,367.9818 |
0.0036 USDT |
0.0036 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-03-31 |
0.0038 USDT |
826.8614 |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-03-30 |
0.0037 USDT |
20,476.0101 |
0.0036 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-03-29 |
0.0037 USDT |
1,147,103.1395 |
0.0036 USDT |
0.0032 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-03-28 |
0.0039 USDT |
159,295.0662 |
0.0041 USDT |
0.0035 USDT |
0.0043 USDT |
0.0036 USDT |
| 2024-03-27 |
0.0039 USDT |
54,284.9111 |
0.0037 USDT |
0.0037 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-03-26 |
0.0038 USDT |
227,666.5584 |
0.0038 USDT |
0.0036 USDT |
0.0041 USDT |
0.0037 USDT |
| 2024-03-25 |
0.0039 USDT |
75,781.7951 |
0.0042 USDT |
0.0038 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-03-24 |
0.0044 USDT |
93,649.2453 |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-03-23 |
0.0047 USDT |
95,679.5695 |
0.0051 USDT |
0.0041 USDT |
0.0052 USDT |
0.0041 USDT |
| 2024-03-22 |
0.0053 USDT |
188,039.4044 |
0.0049 USDT |
0.0049 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-03-21 |
0.0049 USDT |
181,782.1139 |
0.0048 USDT |
0.0045 USDT |
0.0053 USDT |
0.0046 USDT |
| 2024-03-20 |
0.0059 USDT |
513,792.9604 |
0.0066 USDT |
0.0048 USDT |
0.0072 USDT |
0.0050 USDT |
| 2024-03-19 |
0.0064 USDT |
191,179.5858 |
0.0058 USDT |
0.0056 USDT |
0.0075 USDT |
0.0062 USDT |