Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0054 USDT |
88,829.4148 |
0.0052 USDT |
0.0045 USDT |
0.0062 USDT |
0.0057 USDT |
| 2024-03-17 |
0.0054 USDT |
269,982.4862 |
0.0055 USDT |
0.0049 USDT |
0.0063 USDT |
0.0053 USDT |
| 2024-03-16 |
0.0050 USDT |
427,886.5894 |
0.0045 USDT |
0.0044 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-03-15 |
0.0048 USDT |
652,791.3107 |
0.0042 USDT |
0.0040 USDT |
0.0056 USDT |
0.0047 USDT |
| 2024-03-14 |
0.0042 USDT |
368,427.3173 |
0.0034 USDT |
0.0034 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-03-13 |
0.0037 USDT |
302,601.9935 |
0.0037 USDT |
0.0034 USDT |
0.0041 USDT |
0.0038 USDT |
| 2024-03-12 |
0.0036 USDT |
613,822.5342 |
0.0034 USDT |
0.0032 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-03-11 |
0.0037 USDT |
1,200,514.9011 |
0.0040 USDT |
0.0031 USDT |
0.0047 USDT |
0.0032 USDT |
| 2024-03-10 |
0.0039 USDT |
251,227.4007 |
0.0038 USDT |
0.0034 USDT |
0.0046 USDT |
0.0037 USDT |
| 2024-03-09 |
0.0036 USDT |
477,611.4158 |
0.0040 USDT |
0.0035 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-03-08 |
0.0036 USDT |
3,392,595.5593 |
0.0035 USDT |
0.0029 USDT |
0.0046 USDT |
0.0037 USDT |
| 2024-03-07 |
0.0050 USDT |
1,549,321.5937 |
0.0068 USDT |
0.0030 USDT |
0.0069 USDT |
0.0030 USDT |
| 2024-03-06 |
0.0079 USDT |
694,119.3040 |
0.0083 USDT |
0.0067 USDT |
0.0100 USDT |
0.0075 USDT |
| 2024-03-05 |
0.0077 USDT |
7,633,549.9628 |
0.0060 USDT |
0.0057 USDT |
0.0104 USDT |
0.0078 USDT |
| 2024-03-04 |
0.0074 USDT |
213,060.3874 |
0.0080 USDT |
0.0064 USDT |
0.0083 USDT |
0.0069 USDT |
| 2024-03-03 |
0.0084 USDT |
550,399.1867 |
0.0084 USDT |
0.0076 USDT |
0.0104 USDT |
0.0076 USDT |
| 2024-03-02 |
0.0102 USDT |
738,040.5240 |
0.0147 USDT |
0.0087 USDT |
0.0147 USDT |
0.0090 USDT |
| 2024-03-01 |
0.0174 USDT |
4,454.6580 |
0.0182 USDT |
0.0167 USDT |
0.0183 USDT |
0.0172 USDT |
| 2024-02-29 |
0.0183 USDT |
122,336.7150 |
0.0206 USDT |
0.0163 USDT |
0.0206 USDT |
0.0168 USDT |
| 2024-02-28 |
0.0221 USDT |
570,452.7841 |
0.0201 USDT |
0.0183 USDT |
0.0250 USDT |
0.0234 USDT |
| 2024-02-27 |
0.0210 USDT |
9,458.7918 |
0.0218 USDT |
0.0202 USDT |
0.0229 USDT |
0.0202 USDT |
| 2024-02-26 |
0.0235 USDT |
8,102.9657 |
0.0237 USDT |
0.0218 USDT |
0.0238 USDT |
0.0218 USDT |
| 2024-02-25 |
0.0237 USDT |
8,337.3787 |
0.0231 USDT |
0.0231 USDT |
0.0243 USDT |
0.0235 USDT |
| 2024-02-24 |
0.0229 USDT |
24,931.5834 |
0.0232 USDT |
0.0212 USDT |
0.0248 USDT |
0.0220 USDT |
| 2024-02-23 |
0.0201 USDT |
194,712.0157 |
0.0271 USDT |
0.0170 USDT |
0.0272 USDT |
0.0222 USDT |
| 2024-02-22 |
0.0277 USDT |
19,564.3490 |
0.0280 USDT |
0.0268 USDT |
0.0294 USDT |
0.0268 USDT |
| 2024-02-21 |
0.0269 USDT |
1,944.6248 |
0.0241 USDT |
0.0241 USDT |
0.0295 USDT |
0.0281 USDT |
| 2024-02-20 |
0.0263 USDT |
89,330.9753 |
0.0253 USDT |
0.0239 USDT |
0.0283 USDT |
0.0258 USDT |
| 2024-02-19 |
0.0260 USDT |
20,664.7616 |
0.0262 USDT |
0.0250 USDT |
0.0267 USDT |
0.0250 USDT |
| 2024-02-18 |
0.0266 USDT |
638.0432 |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0263 USDT |
| 2024-02-17 |
0.0275 USDT |
17,895.3255 |
0.0268 USDT |
0.0268 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-02-16 |
0.0263 USDT |
5,178.0751 |
0.0262 USDT |
0.0262 USDT |
0.0279 USDT |
0.0271 USDT |
| 2024-02-15 |
0.0268 USDT |
15,501.4257 |
0.0268 USDT |
0.0250 USDT |
0.0287 USDT |
0.0266 USDT |
| 2024-02-14 |
0.0280 USDT |
4,986.8610 |
0.0295 USDT |
0.0274 USDT |
0.0295 USDT |
0.0277 USDT |
| 2024-02-13 |
0.0304 USDT |
9,332.5091 |
0.0281 USDT |
0.0281 USDT |
0.0311 USDT |
0.0290 USDT |
| 2024-02-12 |
0.0293 USDT |
59,681.7655 |
0.0308 USDT |
0.0274 USDT |
0.0319 USDT |
0.0288 USDT |
| 2024-02-11 |
0.0299 USDT |
2,754.5392 |
0.0301 USDT |
0.0287 USDT |
0.0309 USDT |
0.0295 USDT |
| 2024-02-10 |
0.0310 USDT |
1,677.4647 |
0.0303 USDT |
0.0294 USDT |
0.0312 USDT |
0.0304 USDT |
| 2024-02-09 |
0.0290 USDT |
21,307.8986 |
0.0326 USDT |
0.0288 USDT |
0.0326 USDT |
0.0288 USDT |
| 2024-02-08 |
0.0322 USDT |
2,809.8950 |
0.0319 USDT |
0.0313 USDT |
0.0354 USDT |
0.0354 USDT |
| 2024-02-07 |
0.0339 USDT |
87.0677 |
0.0336 USDT |
0.0313 USDT |
0.0340 USDT |
0.0313 USDT |
| 2024-02-06 |
0.0332 USDT |
6,051.0496 |
0.0333 USDT |
0.0315 USDT |
0.0333 USDT |
0.0315 USDT |
| 2024-02-05 |
0.0345 USDT |
3,240.8206 |
0.0358 USDT |
0.0337 USDT |
0.0358 USDT |
0.0337 USDT |
| 2024-02-04 |
0.0340 USDT |
4,781.3639 |
0.0323 USDT |
0.0323 USDT |
0.0357 USDT |
0.0351 USDT |
| 2024-02-03 |
0.0330 USDT |
1,160.8756 |
0.0338 USDT |
0.0319 USDT |
0.0338 USDT |
0.0319 USDT |
| 2024-02-02 |
0.0349 USDT |
4,947.9223 |
0.0359 USDT |
0.0340 USDT |
0.0359 USDT |
0.0340 USDT |
| 2024-02-01 |
0.0365 USDT |
4,866.6395 |
0.0386 USDT |
0.0347 USDT |
0.0392 USDT |
0.0347 USDT |
| 2024-01-31 |
0.0365 USDT |
3,900.2074 |
0.0357 USDT |
0.0322 USDT |
0.0384 USDT |
0.0372 USDT |
| 2024-01-30 |
0.0336 USDT |
5,591.3701 |
0.0345 USDT |
0.0328 USDT |
0.0357 USDT |
0.0337 USDT |
| 2024-01-29 |
0.0346 USDT |
835.1717 |
0.0346 USDT |
0.0315 USDT |
0.0346 USDT |
0.0346 USDT |