Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0334 USDT |
60,747.4164 |
0.0348 USDT |
0.0316 USDT |
0.0348 USDT |
0.0342 USDT |
| 2024-01-27 |
0.0365 USDT |
9,899.7835 |
0.0359 USDT |
0.0347 USDT |
0.0370 USDT |
0.0364 USDT |
| 2024-01-26 |
0.0359 USDT |
4,215.5248 |
0.0384 USDT |
0.0347 USDT |
0.0384 USDT |
0.0347 USDT |
| 2024-01-25 |
0.0385 USDT |
46,631.8766 |
0.0392 USDT |
0.0369 USDT |
0.0414 USDT |
0.0385 USDT |
| 2024-01-24 |
0.0389 USDT |
3,396.0657 |
0.0414 USDT |
0.0389 USDT |
0.0414 USDT |
0.0393 USDT |
| 2024-01-23 |
0.0395 USDT |
76,953.0807 |
0.0379 USDT |
0.0359 USDT |
0.0461 USDT |
0.0397 USDT |
| 2024-01-22 |
0.0361 USDT |
23,870.1524 |
0.0337 USDT |
0.0337 USDT |
0.0389 USDT |
0.0358 USDT |
| 2024-01-21 |
0.0000 USDT |
0.0000 |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-01-20 |
0.0345 USDT |
1,645.3027 |
0.0347 USDT |
0.0325 USDT |
0.0356 USDT |
0.0325 USDT |
| 2024-01-19 |
0.0338 USDT |
3,602.8543 |
0.0347 USDT |
0.0329 USDT |
0.0375 USDT |
0.0335 USDT |
| 2024-01-18 |
0.0307 USDT |
6,961.6366 |
0.0289 USDT |
0.0289 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-01-17 |
0.0291 USDT |
6,183.2375 |
0.0282 USDT |
0.0282 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-01-16 |
0.0281 USDT |
2,558.2853 |
0.0270 USDT |
0.0270 USDT |
0.0294 USDT |
0.0280 USDT |
| 2024-01-15 |
0.0275 USDT |
10,509.6561 |
0.0293 USDT |
0.0263 USDT |
0.0293 USDT |
0.0281 USDT |
| 2024-01-14 |
0.0296 USDT |
5,861.3191 |
0.0301 USDT |
0.0292 USDT |
0.0304 USDT |
0.0295 USDT |
| 2024-01-13 |
0.0297 USDT |
29,500.9084 |
0.0303 USDT |
0.0267 USDT |
0.0303 USDT |
0.0290 USDT |
| 2024-01-12 |
0.0260 USDT |
70,425.9557 |
0.0270 USDT |
0.0253 USDT |
0.0289 USDT |
0.0271 USDT |
| 2024-01-11 |
0.0277 USDT |
350,059.3379 |
0.0325 USDT |
0.0254 USDT |
0.0325 USDT |
0.0270 USDT |
| 2024-01-10 |
0.0371 USDT |
161,614.0756 |
0.0379 USDT |
0.0308 USDT |
0.0409 USDT |
0.0308 USDT |
| 2024-01-09 |
0.0369 USDT |
47,434.5275 |
0.0349 USDT |
0.0341 USDT |
0.0424 USDT |
0.0384 USDT |
| 2024-01-08 |
0.0412 USDT |
245,762.4124 |
0.0428 USDT |
0.0349 USDT |
0.0514 USDT |
0.0349 USDT |
| 2024-01-07 |
0.0372 USDT |
9,103.0033 |
0.0365 USDT |
0.0349 USDT |
0.0391 USDT |
0.0385 USDT |
| 2024-01-06 |
0.0380 USDT |
12,726.6598 |
0.0359 USDT |
0.0352 USDT |
0.0409 USDT |
0.0370 USDT |
| 2024-01-05 |
0.0352 USDT |
26,277.7722 |
0.0322 USDT |
0.0322 USDT |
0.0384 USDT |
0.0371 USDT |
| 2024-01-04 |
0.0324 USDT |
3,871.5976 |
0.0320 USDT |
0.0309 USDT |
0.0334 USDT |
0.0309 USDT |
| 2024-01-03 |
0.0335 USDT |
232,641.4850 |
0.0255 USDT |
0.0239 USDT |
0.0383 USDT |
0.0327 USDT |
| 2024-01-02 |
0.0236 USDT |
33,329.5410 |
0.0233 USDT |
0.0228 USDT |
0.0255 USDT |
0.0255 USDT |
| 2024-01-01 |
0.0251 USDT |
21,889.7914 |
0.0283 USDT |
0.0237 USDT |
0.0283 USDT |
0.0237 USDT |
| 2023-12-31 |
0.0251 USDT |
51,986.7515 |
0.0259 USDT |
0.0236 USDT |
0.0264 USDT |
0.0252 USDT |
| 2023-12-30 |
0.0247 USDT |
35,117.3330 |
0.0249 USDT |
0.0235 USDT |
0.0270 USDT |
0.0235 USDT |
| 2023-12-29 |
0.0248 USDT |
25,756.0677 |
0.0254 USDT |
0.0232 USDT |
0.0265 USDT |
0.0262 USDT |
| 2023-12-28 |
0.0225 USDT |
137,137.0143 |
0.0213 USDT |
0.0205 USDT |
0.0254 USDT |
0.0254 USDT |
| 2023-12-27 |
0.0227 USDT |
21,405.7788 |
0.0242 USDT |
0.0211 USDT |
0.0259 USDT |
0.0224 USDT |
| 2023-12-26 |
0.0254 USDT |
66,126.7903 |
0.0225 USDT |
0.0220 USDT |
0.0281 USDT |
0.0238 USDT |
| 2023-12-25 |
0.0239 USDT |
107,391.1304 |
0.0292 USDT |
0.0222 USDT |
0.0292 USDT |
0.0238 USDT |
| 2023-12-24 |
0.0268 USDT |
5,073.7779 |
0.0263 USDT |
0.0263 USDT |
0.0280 USDT |
0.0265 USDT |
| 2023-12-23 |
0.0275 USDT |
19,310.2615 |
0.0252 USDT |
0.0230 USDT |
0.0290 USDT |
0.0279 USDT |
| 2023-12-22 |
0.0237 USDT |
75,410.3395 |
0.0265 USDT |
0.0221 USDT |
0.0265 USDT |
0.0252 USDT |
| 2023-12-21 |
0.0304 USDT |
12,178.6923 |
0.0330 USDT |
0.0290 USDT |
0.0330 USDT |
0.0301 USDT |
| 2023-12-20 |
0.0318 USDT |
25,794.7682 |
0.0359 USDT |
0.0297 USDT |
0.0359 USDT |
0.0321 USDT |
| 2023-12-19 |
0.0336 USDT |
10,808.1658 |
0.0335 USDT |
0.0325 USDT |
0.0368 USDT |
0.0359 USDT |
| 2023-12-18 |
0.0343 USDT |
51,402.2020 |
0.0319 USDT |
0.0319 USDT |
0.0383 USDT |
0.0356 USDT |
| 2023-12-17 |
0.0292 USDT |
47,275.3114 |
0.0308 USDT |
0.0275 USDT |
0.0313 USDT |
0.0296 USDT |
| 2023-12-16 |
0.0340 USDT |
89,038.3653 |
0.0375 USDT |
0.0299 USDT |
0.0375 USDT |
0.0314 USDT |
| 2023-12-15 |
0.0341 USDT |
104,300.3129 |
0.0333 USDT |
0.0331 USDT |
0.0375 USDT |
0.0375 USDT |
| 2023-12-14 |
0.0357 USDT |
75,789.0478 |
0.0349 USDT |
0.0328 USDT |
0.0367 USDT |
0.0328 USDT |
| 2023-12-13 |
0.0363 USDT |
21,948.1877 |
0.0367 USDT |
0.0335 USDT |
0.0388 USDT |
0.0335 USDT |
| 2023-12-12 |
0.0343 USDT |
44,550.7829 |
0.0354 USDT |
0.0324 USDT |
0.0383 USDT |
0.0367 USDT |
| 2023-12-11 |
0.0360 USDT |
70,279.7992 |
0.0296 USDT |
0.0296 USDT |
0.0392 USDT |
0.0372 USDT |
| 2023-12-10 |
0.0284 USDT |
21,171.5835 |
0.0262 USDT |
0.0249 USDT |
0.0307 USDT |
0.0298 USDT |