Identifier on Kucoin: EAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0358 USDT |
379,476.2000 |
0.0367 USDT |
0.0335 USDT |
0.0370 USDT |
0.0336 USDT |
| 2025-12-03 |
0.0367 USDT |
98,014.6000 |
0.0367 USDT |
0.0364 USDT |
0.0369 USDT |
0.0365 USDT |
| 2025-12-02 |
0.0368 USDT |
314,916.7000 |
0.0369 USDT |
0.0349 USDT |
0.0378 USDT |
0.0372 USDT |
| 2025-12-01 |
0.0374 USDT |
210,330.2000 |
0.0389 USDT |
0.0367 USDT |
0.0393 USDT |
0.0368 USDT |
| 2025-11-30 |
0.0387 USDT |
305,207.5000 |
0.0408 USDT |
0.0372 USDT |
0.0409 USDT |
0.0393 USDT |
| 2025-11-29 |
0.0416 USDT |
70,587.8000 |
0.0408 USDT |
0.0406 USDT |
0.0428 USDT |
0.0414 USDT |
| 2025-11-28 |
0.0393 USDT |
11,103.1000 |
0.0395 USDT |
0.0391 USDT |
0.0395 USDT |
0.0394 USDT |
| 2025-11-27 |
0.0398 USDT |
196,243.6000 |
0.0424 USDT |
0.0388 USDT |
0.0424 USDT |
0.0391 USDT |
| 2025-11-26 |
0.0436 USDT |
187,019.8000 |
0.0455 USDT |
0.0419 USDT |
0.0457 USDT |
0.0424 USDT |
| 2025-11-25 |
0.0462 USDT |
106,258.0000 |
0.0456 USDT |
0.0454 USDT |
0.0473 USDT |
0.0454 USDT |
| 2025-11-24 |
0.0446 USDT |
103,818.2000 |
0.0447 USDT |
0.0440 USDT |
0.0451 USDT |
0.0445 USDT |
| 2025-11-23 |
0.0450 USDT |
78,515.7000 |
0.0440 USDT |
0.0439 USDT |
0.0459 USDT |
0.0452 USDT |
| 2025-11-22 |
0.0442 USDT |
275,728.3000 |
0.0444 USDT |
0.0432 USDT |
0.0452 USDT |
0.0439 USDT |
| 2025-11-21 |
0.0478 USDT |
764,933.5000 |
0.0489 USDT |
0.0440 USDT |
0.0505 USDT |
0.0455 USDT |
| 2025-11-20 |
0.0499 USDT |
807,046.4000 |
0.0509 USDT |
0.0481 USDT |
0.0517 USDT |
0.0488 USDT |
| 2025-11-19 |
0.0540 USDT |
869,527.4000 |
0.0542 USDT |
0.0484 USDT |
0.0608 USDT |
0.0484 USDT |
| 2025-11-18 |
0.0483 USDT |
2,396,597.0000 |
0.0478 USDT |
0.0463 USDT |
0.0513 USDT |
0.0491 USDT |
| 2025-11-17 |
0.0506 USDT |
1,178,564.1000 |
0.0455 USDT |
0.0455 USDT |
0.0538 USDT |
0.0514 USDT |
| 2025-11-16 |
0.0448 USDT |
5,900,174.2000 |
0.0428 USDT |
0.0424 USDT |
0.0478 USDT |
0.0456 USDT |
| 2025-11-15 |
0.0409 USDT |
7,529,117.7000 |
0.0492 USDT |
0.0370 USDT |
0.0501 USDT |
0.0421 USDT |
| 2025-11-14 |
0.0521 USDT |
4,711,184.1000 |
0.0521 USDT |
0.0479 USDT |
0.0554 USDT |
0.0480 USDT |
| 2025-11-13 |
0.0590 USDT |
15,253,536.3000 |
0.0593 USDT |
0.0576 USDT |
0.0621 USDT |
0.0621 USDT |
| 2025-11-12 |
0.0597 USDT |
28,608,132.7000 |
0.0619 USDT |
0.0493 USDT |
0.0699 USDT |
0.0566 USDT |
| 2025-11-11 |
0.0652 USDT |
25,131,162.0000 |
0.0702 USDT |
0.0560 USDT |
0.0767 USDT |
0.0566 USDT |
| 2025-11-10 |
0.0610 USDT |
23,037,174.6000 |
0.0572 USDT |
0.0570 USDT |
0.0740 USDT |
0.0695 USDT |
| 2025-11-09 |
0.0548 USDT |
42,333,381.5000 |
0.0652 USDT |
0.0474 USDT |
0.0657 USDT |
0.0571 USDT |
| 2025-11-08 |
0.0487 USDT |
47,925,409.0000 |
0.0372 USDT |
0.0367 USDT |
0.0736 USDT |
0.0725 USDT |
| 2025-11-07 |
0.0338 USDT |
54,458,472.4000 |
0.0327 USDT |
0.0315 USDT |
0.0385 USDT |
0.0369 USDT |
| 2025-11-06 |
0.0326 USDT |
69,662,032.1000 |
0.0322 USDT |
0.0310 USDT |
0.0346 USDT |
0.0329 USDT |
| 2025-11-05 |
0.0294 USDT |
58,181,917.3000 |
0.0296 USDT |
0.0289 USDT |
0.0304 USDT |
0.0301 USDT |
| 2025-11-04 |
0.0293 USDT |
45,373,467.6000 |
0.0298 USDT |
0.0280 USDT |
0.0306 USDT |
0.0289 USDT |
| 2025-11-03 |
0.0316 USDT |
69,055,912.9000 |
0.0344 USDT |
0.0290 USDT |
0.0348 USDT |
0.0307 USDT |
| 2025-11-02 |
0.0335 USDT |
60,388,025.8000 |
0.0342 USDT |
0.0325 USDT |
0.0352 USDT |
0.0342 USDT |
| 2025-11-01 |
0.0335 USDT |
85,657,031.4000 |
0.0337 USDT |
0.0314 USDT |
0.0386 USDT |
0.0333 USDT |
| 2025-10-31 |
0.0351 USDT |
39,955,314.2000 |
0.0359 USDT |
0.0332 USDT |
0.0374 USDT |
0.0335 USDT |
| 2025-10-30 |
0.0409 USDT |
52,791,489.3000 |
0.0436 USDT |
0.0357 USDT |
0.0483 USDT |
0.0359 USDT |
| 2025-10-29 |
0.0482 USDT |
28,626,012.8000 |
0.0350 USDT |
0.0350 USDT |
0.0745 USDT |
0.0438 USDT |