Identifier on Kucoin: EGLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
68.1397 USDT |
21,435.4212 EGLD |
67.5300 USDT |
66.0400 USDT |
69.7600 USDT |
68.0000 USDT |
| 2024-03-08 |
66.1851 USDT |
26,367.6497 EGLD |
67.4300 USDT |
64.1400 USDT |
68.0800 USDT |
66.7200 USDT |
| 2024-03-07 |
66.2327 USDT |
25,683.0811 EGLD |
64.5400 USDT |
61.0000 USDT |
67.6400 USDT |
67.1600 USDT |
| 2024-03-06 |
61.9648 USDT |
17,331.6033 EGLD |
61.2000 USDT |
58.7500 USDT |
64.4200 USDT |
62.9500 USDT |
| 2024-03-05 |
61.8580 USDT |
50,937.5317 EGLD |
68.4800 USDT |
50.6900 USDT |
68.5500 USDT |
59.0600 USDT |
| 2024-03-04 |
68.5004 USDT |
18,300.8767 EGLD |
71.5800 USDT |
66.3000 USDT |
71.6400 USDT |
68.2800 USDT |
| 2024-03-03 |
69.2871 USDT |
43,513.7307 EGLD |
66.1700 USDT |
63.5400 USDT |
73.7400 USDT |
70.9900 USDT |
| 2024-03-02 |
64.3749 USDT |
12,776.6225 EGLD |
63.1700 USDT |
62.9800 USDT |
66.3700 USDT |
64.9600 USDT |
| 2024-03-01 |
61.8009 USDT |
12,352.5416 EGLD |
60.2500 USDT |
60.1200 USDT |
62.7100 USDT |
62.1500 USDT |
| 2024-02-29 |
61.6644 USDT |
22,448.1930 EGLD |
59.8500 USDT |
59.1600 USDT |
63.6600 USDT |
60.5700 USDT |
| 2024-02-28 |
59.9847 USDT |
27,443.4770 EGLD |
60.2200 USDT |
55.7900 USDT |
62.7300 USDT |
58.1400 USDT |
| 2024-02-27 |
60.2864 USDT |
18,635.6645 EGLD |
60.4800 USDT |
58.3000 USDT |
62.2200 USDT |
60.1400 USDT |
| 2024-02-26 |
59.1674 USDT |
15,474.7574 EGLD |
57.6500 USDT |
56.9800 USDT |
60.6800 USDT |
60.2800 USDT |
| 2024-02-25 |
57.3454 USDT |
7,418.9215 EGLD |
58.3400 USDT |
56.7600 USDT |
58.4400 USDT |
57.4200 USDT |
| 2024-02-24 |
57.5401 USDT |
11,686.2815 EGLD |
56.2000 USDT |
55.0400 USDT |
58.6300 USDT |
58.3300 USDT |
| 2024-02-23 |
56.4764 USDT |
13,887.9898 EGLD |
57.5400 USDT |
55.2300 USDT |
58.2000 USDT |
56.8800 USDT |
| 2024-02-22 |
57.9221 USDT |
10,624.1697 EGLD |
57.5500 USDT |
56.2500 USDT |
58.9800 USDT |
58.1100 USDT |
| 2024-02-21 |
57.3762 USDT |
17,802.1564 EGLD |
60.0900 USDT |
55.4100 USDT |
60.0900 USDT |
57.5400 USDT |
| 2024-02-20 |
59.6881 USDT |
19,313.6420 EGLD |
60.9800 USDT |
57.3000 USDT |
61.9000 USDT |
59.9500 USDT |
| 2024-02-19 |
60.6812 USDT |
11,882.7691 EGLD |
59.5700 USDT |
59.0600 USDT |
61.7500 USDT |
60.9000 USDT |
| 2024-02-18 |
58.4897 USDT |
9,716.8200 EGLD |
58.0900 USDT |
57.2700 USDT |
59.4500 USDT |
59.3400 USDT |
| 2024-02-17 |
57.4286 USDT |
11,164.1572 EGLD |
59.1900 USDT |
55.9800 USDT |
59.2800 USDT |
57.5000 USDT |
| 2024-02-16 |
60.3058 USDT |
17,466.0950 EGLD |
60.7400 USDT |
54.5800 USDT |
62.7700 USDT |
58.6500 USDT |
| 2024-02-15 |
60.0958 USDT |
12,477.8234 EGLD |
60.8500 USDT |
58.6500 USDT |
61.2000 USDT |
60.7100 USDT |
| 2024-02-14 |
59.7412 USDT |
13,702.3881 EGLD |
59.1100 USDT |
58.0500 USDT |
60.9200 USDT |
59.8200 USDT |
| 2024-02-13 |
59.0684 USDT |
20,036.1554 EGLD |
58.0900 USDT |
57.0600 USDT |
61.1700 USDT |
59.1600 USDT |
| 2024-02-12 |
56.8841 USDT |
18,157.1174 EGLD |
55.8000 USDT |
55.1000 USDT |
58.0500 USDT |
57.7800 USDT |
| 2024-02-11 |
56.0115 USDT |
8,281.8226 EGLD |
56.9500 USDT |
55.0600 USDT |
57.2000 USDT |
55.4000 USDT |
| 2024-02-10 |
56.7811 USDT |
17,896.2729 EGLD |
55.3700 USDT |
55.0000 USDT |
57.9300 USDT |
57.1400 USDT |
| 2024-02-09 |
54.7087 USDT |
25,728.0234 EGLD |
54.0200 USDT |
53.8200 USDT |
55.5000 USDT |
54.7800 USDT |
| 2024-02-08 |
54.0610 USDT |
25,441.2453 EGLD |
53.6000 USDT |
48.3500 USDT |
55.9400 USDT |
53.8700 USDT |
| 2024-02-07 |
51.9108 USDT |
9,996.6039 EGLD |
52.5000 USDT |
50.9500 USDT |
53.0300 USDT |
52.5900 USDT |
| 2024-02-06 |
52.9983 USDT |
6,723.3521 EGLD |
53.3000 USDT |
52.2400 USDT |
53.8400 USDT |
52.8700 USDT |
| 2024-02-05 |
53.3951 USDT |
5,908.6113 EGLD |
53.4700 USDT |
52.4300 USDT |
54.4000 USDT |
53.3500 USDT |
| 2024-02-04 |
53.6753 USDT |
5,943.6870 EGLD |
54.0800 USDT |
52.7400 USDT |
54.4200 USDT |
54.0400 USDT |
| 2024-02-03 |
54.6026 USDT |
4,564.9218 EGLD |
55.4400 USDT |
53.8900 USDT |
55.8000 USDT |
54.0000 USDT |
| 2024-02-02 |
55.8519 USDT |
13,972.9544 EGLD |
53.4400 USDT |
53.2100 USDT |
57.1000 USDT |
55.5500 USDT |
| 2024-02-01 |
52.3773 USDT |
11,315.5315 EGLD |
53.1600 USDT |
51.4500 USDT |
53.9500 USDT |
53.3900 USDT |
| 2024-01-31 |
55.2756 USDT |
24,092.8443 EGLD |
57.0800 USDT |
52.7600 USDT |
57.2800 USDT |
53.0000 USDT |
| 2024-01-30 |
57.4415 USDT |
18,577.9501 EGLD |
55.9100 USDT |
55.1500 USDT |
59.0900 USDT |
57.6000 USDT |
| 2024-01-29 |
54.1422 USDT |
13,836.6627 EGLD |
53.0900 USDT |
52.5700 USDT |
55.9200 USDT |
55.5700 USDT |
| 2024-01-28 |
53.4519 USDT |
7,736.5129 EGLD |
53.7500 USDT |
52.6400 USDT |
54.3100 USDT |
53.1000 USDT |
| 2024-01-27 |
52.8142 USDT |
11,704.0747 EGLD |
51.7800 USDT |
51.0900 USDT |
53.7700 USDT |
53.3300 USDT |
| 2024-01-26 |
50.7434 USDT |
9,069.0825 EGLD |
48.9300 USDT |
48.5100 USDT |
52.1200 USDT |
51.8700 USDT |
| 2024-01-25 |
48.7088 USDT |
4,248.7735 EGLD |
49.8600 USDT |
47.7200 USDT |
49.8600 USDT |
48.9400 USDT |
| 2024-01-24 |
49.8663 USDT |
8,018.4510 EGLD |
48.8100 USDT |
48.4400 USDT |
51.0900 USDT |
49.4700 USDT |
| 2024-01-23 |
47.7333 USDT |
15,132.6324 EGLD |
49.6700 USDT |
46.2100 USDT |
51.1600 USDT |
48.4600 USDT |
| 2024-01-22 |
50.7872 USDT |
15,172.8803 EGLD |
51.6000 USDT |
48.6900 USDT |
52.5500 USDT |
49.9000 USDT |
| 2024-01-21 |
52.4756 USDT |
5,379.4593 EGLD |
52.5700 USDT |
51.8100 USDT |
53.0400 USDT |
52.1500 USDT |
| 2024-01-20 |
51.9620 USDT |
9,199.1518 EGLD |
50.8500 USDT |
50.3100 USDT |
53.5500 USDT |
52.4300 USDT |