Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0284 USDT |
69,718.7214 |
0.0325 USDT |
0.0268 USDT |
0.0336 USDT |
0.0275 USDT |
| 2023-12-08 |
0.0362 USDT |
10,042.1962 |
0.0401 USDT |
0.0350 USDT |
0.0405 USDT |
0.0359 USDT |
| 2023-12-07 |
0.0391 USDT |
13,717.0540 |
0.0408 USDT |
0.0360 USDT |
0.0421 USDT |
0.0397 USDT |
| 2023-12-06 |
0.0445 USDT |
12,983.6752 |
0.0437 USDT |
0.0426 USDT |
0.0476 USDT |
0.0429 USDT |
| 2023-12-05 |
0.0461 USDT |
27,342.4406 |
0.0469 USDT |
0.0400 USDT |
0.0502 USDT |
0.0440 USDT |
| 2023-12-04 |
0.0491 USDT |
18,669.7341 |
0.0525 USDT |
0.0452 USDT |
0.0535 USDT |
0.0481 USDT |
| 2023-12-03 |
0.0542 USDT |
913.8099 |
0.0539 USDT |
0.0539 USDT |
0.0547 USDT |
0.0547 USDT |
| 2023-12-02 |
0.0536 USDT |
24,429.3863 |
0.0553 USDT |
0.0510 USDT |
0.0553 USDT |
0.0510 USDT |
| 2023-12-01 |
0.0562 USDT |
14,257.2475 |
0.0568 USDT |
0.0533 USDT |
0.0575 USDT |
0.0533 USDT |
| 2023-11-30 |
0.0573 USDT |
44.3911 |
0.0575 USDT |
0.0572 USDT |
0.0575 USDT |
0.0572 USDT |
| 2023-11-29 |
0.0573 USDT |
4,373.6855 |
0.0577 USDT |
0.0544 USDT |
0.0585 USDT |
0.0584 USDT |
| 2023-11-28 |
0.0586 USDT |
14,194.2870 |
0.0572 USDT |
0.0556 USDT |
0.0624 USDT |
0.0574 USDT |
| 2023-11-27 |
0.0556 USDT |
13,685.1276 |
0.0538 USDT |
0.0528 USDT |
0.0604 USDT |
0.0592 USDT |
| 2023-11-26 |
0.0525 USDT |
6,239.9827 |
0.0527 USDT |
0.0515 USDT |
0.0564 USDT |
0.0538 USDT |
| 2023-11-25 |
0.0531 USDT |
1,449.5859 |
0.0549 USDT |
0.0523 USDT |
0.0558 USDT |
0.0538 USDT |
| 2023-11-24 |
0.0567 USDT |
747.5264 |
0.0584 USDT |
0.0561 USDT |
0.0584 USDT |
0.0571 USDT |
| 2023-11-23 |
0.0605 USDT |
1,700.8897 |
0.0586 USDT |
0.0586 USDT |
0.0624 USDT |
0.0624 USDT |
| 2023-11-22 |
0.0619 USDT |
67,910.1382 |
0.0675 USDT |
0.0511 USDT |
0.0675 USDT |
0.0585 USDT |
| 2023-11-21 |
0.0630 USDT |
14,517.5981 |
0.0523 USDT |
0.0502 USDT |
0.0689 USDT |
0.0662 USDT |
| 2023-11-20 |
0.0516 USDT |
7,145.0539 |
0.0510 USDT |
0.0493 USDT |
0.0561 USDT |
0.0561 USDT |
| 2023-11-19 |
0.0555 USDT |
234,308.6975 |
0.0544 USDT |
0.0501 USDT |
0.0561 USDT |
0.0519 USDT |
| 2023-11-18 |
0.0543 USDT |
1,316.4964 |
0.0570 USDT |
0.0508 USDT |
0.0606 USDT |
0.0508 USDT |
| 2023-11-17 |
0.0537 USDT |
5,854.5438 |
0.0521 USDT |
0.0512 USDT |
0.0585 USDT |
0.0547 USDT |
| 2023-11-16 |
0.0478 USDT |
35,087.4545 |
0.0462 USDT |
0.0462 USDT |
0.0573 USDT |
0.0573 USDT |
| 2023-11-15 |
0.0518 USDT |
7,678.5137 |
0.0565 USDT |
0.0476 USDT |
0.0565 USDT |
0.0476 USDT |
| 2023-11-14 |
0.0542 USDT |
30,953.5788 |
0.0535 USDT |
0.0519 USDT |
0.0644 USDT |
0.0565 USDT |
| 2023-11-13 |
0.0462 USDT |
17,580.0447 |
0.0468 USDT |
0.0450 USDT |
0.0486 USDT |
0.0486 USDT |
| 2023-11-12 |
0.0472 USDT |
676.1524 |
0.0472 USDT |
0.0472 USDT |
0.0472 USDT |
0.0472 USDT |
| 2023-11-11 |
0.0493 USDT |
42,049.3112 |
0.0516 USDT |
0.0470 USDT |
0.0553 USDT |
0.0492 USDT |
| 2023-11-10 |
0.0577 USDT |
21,782.0532 |
0.0600 USDT |
0.0540 USDT |
0.0609 USDT |
0.0550 USDT |
| 2023-11-09 |
0.0606 USDT |
5,657.3120 |
0.0550 USDT |
0.0549 USDT |
0.0677 USDT |
0.0677 USDT |
| 2023-11-08 |
0.0540 USDT |
5,610.8693 |
0.0582 USDT |
0.0493 USDT |
0.0603 USDT |
0.0493 USDT |
| 2023-11-07 |
0.0583 USDT |
28,784.7150 |
0.0571 USDT |
0.0536 USDT |
0.0643 USDT |
0.0565 USDT |
| 2023-11-06 |
0.0579 USDT |
741.1780 |
0.0600 USDT |
0.0570 USDT |
0.0610 USDT |
0.0570 USDT |
| 2023-11-05 |
0.0621 USDT |
20,661.2974 |
0.0644 USDT |
0.0588 USDT |
0.0649 USDT |
0.0604 USDT |
| 2023-11-04 |
0.0677 USDT |
1,762.5557 |
0.0711 USDT |
0.0658 USDT |
0.0711 USDT |
0.0685 USDT |
| 2023-11-03 |
0.0695 USDT |
7,547.1607 |
0.0717 USDT |
0.0674 USDT |
0.0783 USDT |
0.0674 USDT |
| 2023-11-02 |
0.0699 USDT |
1,233.2933 |
0.0678 USDT |
0.0636 USDT |
0.0759 USDT |
0.0665 USDT |
| 2023-11-01 |
0.0745 USDT |
10,160.1015 |
0.0737 USDT |
0.0649 USDT |
0.0858 USDT |
0.0649 USDT |
| 2023-10-31 |
0.0772 USDT |
14,511.7708 |
0.0762 USDT |
0.0667 USDT |
0.0825 USDT |
0.0753 USDT |
| 2023-10-30 |
0.0798 USDT |
5,928.6420 |
0.0761 USDT |
0.0754 USDT |
0.0825 USDT |
0.0782 USDT |
| 2023-10-29 |
0.0735 USDT |
39,082.7071 |
0.0729 USDT |
0.0666 USDT |
0.0815 USDT |
0.0705 USDT |
| 2023-10-28 |
0.0745 USDT |
16,461.9499 |
0.0873 USDT |
0.0710 USDT |
0.0873 USDT |
0.0785 USDT |
| 2023-10-27 |
0.0870 USDT |
21,438.8631 |
0.0868 USDT |
0.0811 USDT |
0.0915 USDT |
0.0902 USDT |
| 2023-10-26 |
0.0904 USDT |
11,804.3796 |
0.0860 USDT |
0.0785 USDT |
0.0978 USDT |
0.0868 USDT |
| 2023-10-25 |
0.0896 USDT |
378.2029 |
0.0889 USDT |
0.0839 USDT |
0.0924 USDT |
0.0919 USDT |
| 2023-10-24 |
0.0926 USDT |
4,442.5581 |
0.0900 USDT |
0.0858 USDT |
0.0982 USDT |
0.0956 USDT |
| 2023-10-23 |
0.1061 USDT |
561.2070 |
0.1090 USDT |
0.1021 USDT |
0.1112 USDT |
0.1035 USDT |
| 2023-10-22 |
0.1149 USDT |
2,870.5224 |
0.1128 USDT |
0.1128 USDT |
0.1165 USDT |
0.1156 USDT |
| 2023-10-21 |
0.1190 USDT |
3,458.4810 |
0.1221 USDT |
0.1070 USDT |
0.1232 USDT |
0.1070 USDT |