Identifier on Kucoin: ECOX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.2700 USDT |
30,979.2920 |
0.2649 USDT |
0.2649 USDT |
0.2751 USDT |
0.2695 USDT |
| 2024-02-10 |
0.2637 USDT |
7,358.9120 |
0.2638 USDT |
0.2623 USDT |
0.2646 USDT |
0.2645 USDT |
| 2024-02-09 |
0.2611 USDT |
27,292.3351 |
0.2663 USDT |
0.2577 USDT |
0.2666 USDT |
0.2627 USDT |
| 2024-02-08 |
0.2654 USDT |
7,407.0374 |
0.2682 USDT |
0.2618 USDT |
0.2682 USDT |
0.2662 USDT |
| 2024-02-07 |
0.2633 USDT |
15,719.4963 |
0.2527 USDT |
0.2527 USDT |
0.2699 USDT |
0.2670 USDT |
| 2024-02-06 |
0.2522 USDT |
27,185.3663 |
0.2482 USDT |
0.2470 USDT |
0.2565 USDT |
0.2523 USDT |
| 2024-02-05 |
0.2498 USDT |
14,883.4941 |
0.2490 USDT |
0.2470 USDT |
0.2531 USDT |
0.2483 USDT |
| 2024-02-04 |
0.2513 USDT |
56,219.0483 |
0.2481 USDT |
0.2446 USDT |
0.2576 USDT |
0.2497 USDT |
| 2024-02-03 |
0.2524 USDT |
30,105.3375 |
0.2486 USDT |
0.2486 USDT |
0.2570 USDT |
0.2491 USDT |
| 2024-02-02 |
0.2423 USDT |
4,756.8675 |
0.2428 USDT |
0.2414 USDT |
0.2491 USDT |
0.2485 USDT |
| 2024-02-01 |
0.2483 USDT |
61,223.6527 |
0.2652 USDT |
0.2372 USDT |
0.2652 USDT |
0.2436 USDT |
| 2024-01-31 |
0.2759 USDT |
40,642.5581 |
0.2657 USDT |
0.2650 USDT |
0.2796 USDT |
0.2650 USDT |
| 2024-01-30 |
0.3065 USDT |
121,492.3567 |
0.2469 USDT |
0.2467 USDT |
0.3450 USDT |
0.2642 USDT |
| 2024-01-29 |
0.2508 USDT |
26,703.8840 |
0.2559 USDT |
0.2441 USDT |
0.2565 USDT |
0.2478 USDT |
| 2024-01-28 |
0.2435 USDT |
32,300.3825 |
0.2297 USDT |
0.2290 USDT |
0.2525 USDT |
0.2525 USDT |
| 2024-01-27 |
0.2277 USDT |
12,479.9371 |
0.2306 USDT |
0.2250 USDT |
0.2306 USDT |
0.2299 USDT |
| 2024-01-26 |
0.2287 USDT |
31,682.5617 |
0.2323 USDT |
0.2148 USDT |
0.2377 USDT |
0.2304 USDT |
| 2024-01-25 |
0.2333 USDT |
18,511.3732 |
0.2375 USDT |
0.2302 USDT |
0.2375 USDT |
0.2322 USDT |
| 2024-01-24 |
0.2370 USDT |
7,416.9170 |
0.2362 USDT |
0.2353 USDT |
0.2381 USDT |
0.2380 USDT |
| 2024-01-23 |
0.2362 USDT |
2,738.8587 |
0.2398 USDT |
0.2353 USDT |
0.2398 USDT |
0.2357 USDT |
| 2024-01-22 |
0.2378 USDT |
28,208.4115 |
0.2471 USDT |
0.2225 USDT |
0.2471 USDT |
0.2376 USDT |
| 2024-01-21 |
0.2467 USDT |
18,353.8436 |
0.2503 USDT |
0.2415 USDT |
0.2503 USDT |
0.2459 USDT |
| 2024-01-20 |
0.2508 USDT |
4,723.2161 |
0.2514 USDT |
0.2500 USDT |
0.2522 USDT |
0.2500 USDT |
| 2024-01-19 |
0.2527 USDT |
12,372.9623 |
0.2562 USDT |
0.2500 USDT |
0.2563 USDT |
0.2510 USDT |
| 2024-01-18 |
0.2529 USDT |
29,448.9688 |
0.2503 USDT |
0.2501 USDT |
0.2565 USDT |
0.2560 USDT |
| 2024-01-17 |
0.2487 USDT |
10,473.3145 |
0.2460 USDT |
0.2460 USDT |
0.2504 USDT |
0.2483 USDT |
| 2024-01-16 |
0.2452 USDT |
507.6894 |
0.2445 USDT |
0.2445 USDT |
0.2462 USDT |
0.2462 USDT |
| 2024-01-15 |
0.2444 USDT |
1,535.0484 |
0.2437 USDT |
0.2424 USDT |
0.2450 USDT |
0.2450 USDT |
| 2024-01-14 |
0.2519 USDT |
14,566.8201 |
0.2547 USDT |
0.2454 USDT |
0.2547 USDT |
0.2454 USDT |
| 2024-01-13 |
0.2563 USDT |
3,086.0527 |
0.2602 USDT |
0.2544 USDT |
0.2606 USDT |
0.2545 USDT |
| 2024-01-12 |
0.2619 USDT |
6,611.5152 |
0.2654 USDT |
0.2585 USDT |
0.2654 USDT |
0.2610 USDT |
| 2024-01-11 |
0.2629 USDT |
28,534.9368 |
0.2640 USDT |
0.2404 USDT |
0.2692 USDT |
0.2677 USDT |
| 2024-01-10 |
0.2636 USDT |
15,692.6142 |
0.2644 USDT |
0.2612 USDT |
0.2670 USDT |
0.2618 USDT |
| 2024-01-09 |
0.2649 USDT |
35,362.3611 |
0.2666 USDT |
0.2598 USDT |
0.2694 USDT |
0.2639 USDT |
| 2024-01-08 |
0.2596 USDT |
10,642.2469 |
0.2568 USDT |
0.2538 USDT |
0.2645 USDT |
0.2645 USDT |
| 2024-01-07 |
0.2539 USDT |
9,850.8993 |
0.2565 USDT |
0.2511 USDT |
0.2565 USDT |
0.2539 USDT |
| 2024-01-06 |
0.2559 USDT |
8,755.4695 |
0.2570 USDT |
0.2541 USDT |
0.2578 USDT |
0.2578 USDT |
| 2024-01-05 |
0.2583 USDT |
90,676.7869 |
0.2641 USDT |
0.2360 USDT |
0.2677 USDT |
0.2568 USDT |
| 2024-01-04 |
0.2664 USDT |
11,009.8158 |
0.2645 USDT |
0.2645 USDT |
0.2690 USDT |
0.2650 USDT |
| 2024-01-03 |
0.2660 USDT |
26,257.7057 |
0.2736 USDT |
0.2625 USDT |
0.2736 USDT |
0.2628 USDT |
| 2024-01-02 |
0.2730 USDT |
62,239.9560 |
0.2717 USDT |
0.2580 USDT |
0.2990 USDT |
0.2736 USDT |
| 2024-01-01 |
0.2829 USDT |
83,190.7654 |
0.2814 USDT |
0.2620 USDT |
0.2949 USDT |
0.2769 USDT |
| 2023-12-31 |
0.2811 USDT |
19,971.6432 |
0.2810 USDT |
0.2751 USDT |
0.2857 USDT |
0.2821 USDT |
| 2023-12-30 |
0.2914 USDT |
138,594.2034 |
0.3032 USDT |
0.2598 USDT |
0.3070 USDT |
0.2836 USDT |
| 2023-12-29 |
0.3041 USDT |
28,896.0810 |
0.3016 USDT |
0.3016 USDT |
0.3065 USDT |
0.3041 USDT |
| 2023-12-28 |
0.3419 USDT |
595,703.5883 |
0.2755 USDT |
0.2746 USDT |
0.6900 USDT |
0.3020 USDT |
| 2023-12-27 |
0.2678 USDT |
18,830.1301 |
0.2622 USDT |
0.2620 USDT |
0.2723 USDT |
0.2715 USDT |
| 2023-12-26 |
0.2603 USDT |
58,771.9334 |
0.2552 USDT |
0.2526 USDT |
0.2684 USDT |
0.2615 USDT |
| 2023-12-25 |
0.2445 USDT |
203,746.9915 |
0.2289 USDT |
0.2276 USDT |
0.2676 USDT |
0.2568 USDT |
| 2023-12-24 |
0.3039 USDT |
364,231.1405 |
0.2274 USDT |
0.2234 USDT |
0.3646 USDT |
0.3093 USDT |