Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0735 USDT |
9,613,354.0964 EGO |
0.0760 USDT |
0.0711 USDT |
0.0764 USDT |
0.0724 USDT |
| 2024-03-27 |
0.0771 USDT |
8,899,319.6397 EGO |
0.0819 USDT |
0.0708 USDT |
0.0821 USDT |
0.0750 USDT |
| 2024-03-26 |
0.0883 USDT |
8,182,017.5408 EGO |
0.0874 USDT |
0.0789 USDT |
0.0958 USDT |
0.0811 USDT |
| 2024-03-25 |
0.0906 USDT |
6,198,042.7126 EGO |
0.0946 USDT |
0.0851 USDT |
0.0956 USDT |
0.0897 USDT |
| 2024-03-24 |
0.0983 USDT |
6,049,361.7394 EGO |
0.0989 USDT |
0.0920 USDT |
0.1016 USDT |
0.0939 USDT |
| 2024-03-23 |
0.1009 USDT |
5,657,853.4437 EGO |
0.1015 USDT |
0.0951 USDT |
0.1083 USDT |
0.1012 USDT |
| 2024-03-22 |
0.1018 USDT |
6,866,084.8564 EGO |
0.1098 USDT |
0.0956 USDT |
0.1098 USDT |
0.0988 USDT |
| 2024-03-21 |
0.1112 USDT |
4,741,775.6615 EGO |
0.1107 USDT |
0.1065 USDT |
0.1174 USDT |
0.1106 USDT |
| 2024-03-20 |
0.1181 USDT |
8,467,215.7309 EGO |
0.1064 USDT |
0.0989 USDT |
0.1327 USDT |
0.1088 USDT |
| 2024-03-19 |
0.1008 USDT |
9,074,803.6437 EGO |
0.0925 USDT |
0.0815 USDT |
0.1203 USDT |
0.1052 USDT |
| 2024-03-18 |
0.1036 USDT |
4,311,739.8368 EGO |
0.1031 USDT |
0.0946 USDT |
0.1109 USDT |
0.0974 USDT |
| 2024-03-17 |
0.1015 USDT |
6,231,465.6624 EGO |
0.0943 USDT |
0.0927 USDT |
0.1250 USDT |
0.1056 USDT |
| 2024-03-16 |
0.0911 USDT |
9,722,934.9536 EGO |
0.0815 USDT |
0.0703 USDT |
0.1105 USDT |
0.0968 USDT |
| 2024-03-15 |
0.0806 USDT |
5,891,791.3191 EGO |
0.0850 USDT |
0.0722 USDT |
0.0853 USDT |
0.0819 USDT |
| 2024-03-14 |
0.0848 USDT |
8,215,094.3855 EGO |
0.0924 USDT |
0.0753 USDT |
0.0954 USDT |
0.0845 USDT |
| 2024-03-13 |
0.0959 USDT |
14,675,324.5278 EGO |
0.0756 USDT |
0.0753 USDT |
0.1375 USDT |
0.0920 USDT |
| 2024-03-12 |
0.0708 USDT |
10,568,421.8546 EGO |
0.0718 USDT |
0.0624 USDT |
0.0895 USDT |
0.0753 USDT |
| 2024-03-11 |
0.0724 USDT |
10,147,776.2856 EGO |
0.0723 USDT |
0.0690 USDT |
0.0749 USDT |
0.0730 USDT |
| 2024-03-10 |
0.0752 USDT |
7,347,627.7620 EGO |
0.0873 USDT |
0.0664 USDT |
0.0902 USDT |
0.0679 USDT |
| 2024-03-09 |
0.0609 USDT |
19,693,399.2857 EGO |
0.0472 USDT |
0.0464 USDT |
0.0840 USDT |
0.0758 USDT |
| 2024-03-08 |
0.0475 USDT |
9,686,051.9969 EGO |
0.0493 USDT |
0.0450 USDT |
0.0529 USDT |
0.0471 USDT |
| 2024-03-07 |
0.0490 USDT |
5,972,762.7987 EGO |
0.0488 USDT |
0.0472 USDT |
0.0508 USDT |
0.0483 USDT |
| 2024-03-06 |
0.0507 USDT |
5,922,147.4785 EGO |
0.0503 USDT |
0.0459 USDT |
0.0540 USDT |
0.0491 USDT |
| 2024-03-05 |
0.0551 USDT |
8,345,437.7072 EGO |
0.0578 USDT |
0.0493 USDT |
0.0578 USDT |
0.0504 USDT |
| 2024-03-04 |
0.0575 USDT |
13,433,663.4522 EGO |
0.0546 USDT |
0.0546 USDT |
0.0630 USDT |
0.0574 USDT |
| 2024-03-03 |
0.0520 USDT |
22,215,910.1250 EGO |
0.0514 USDT |
0.0481 USDT |
0.0557 USDT |
0.0540 USDT |
| 2024-03-02 |
0.0519 USDT |
12,070,316.5750 EGO |
0.0528 USDT |
0.0498 USDT |
0.0538 USDT |
0.0514 USDT |
| 2024-03-01 |
0.0512 USDT |
22,250,672.9211 EGO |
0.0507 USDT |
0.0455 USDT |
0.0530 USDT |
0.0523 USDT |
| 2024-02-29 |
0.0548 USDT |
18,884,646.6121 EGO |
0.0529 USDT |
0.0462 USDT |
0.0603 USDT |
0.0514 USDT |
| 2024-02-28 |
0.0491 USDT |
17,602,659.8687 EGO |
0.0464 USDT |
0.0459 USDT |
0.0555 USDT |
0.0519 USDT |
| 2024-02-27 |
0.0463 USDT |
14,777,772.7564 EGO |
0.0486 USDT |
0.0429 USDT |
0.0490 USDT |
0.0463 USDT |
| 2024-02-26 |
0.0483 USDT |
3,421,966.2830 EGO |
0.0473 USDT |
0.0466 USDT |
0.0500 USDT |
0.0488 USDT |
| 2024-02-25 |
0.0488 USDT |
6,043,429.1505 EGO |
0.0491 USDT |
0.0462 USDT |
0.0546 USDT |
0.0469 USDT |
| 2024-02-24 |
0.0434 USDT |
24,237,196.1985 EGO |
0.0415 USDT |
0.0415 USDT |
0.0500 USDT |
0.0485 USDT |
| 2024-02-23 |
0.0424 USDT |
31,699,733.5428 EGO |
0.0440 USDT |
0.0400 USDT |
0.0459 USDT |
0.0414 USDT |
| 2024-02-22 |
0.0423 USDT |
45,255,948.9078 EGO |
0.0427 USDT |
0.0391 USDT |
0.0475 USDT |
0.0438 USDT |
| 2024-02-21 |
0.0398 USDT |
55,742,556.3411 EGO |
0.0362 USDT |
0.0362 USDT |
0.0450 USDT |
0.0434 USDT |
| 2024-02-20 |
0.0365 USDT |
23,147,860.1582 EGO |
0.0371 USDT |
0.0346 USDT |
0.0372 USDT |
0.0363 USDT |
| 2024-02-19 |
0.0373 USDT |
5,875,786.7340 EGO |
0.0374 USDT |
0.0369 USDT |
0.0383 USDT |
0.0369 USDT |
| 2024-02-18 |
0.0379 USDT |
11,660,436.3408 EGO |
0.0333 USDT |
0.0332 USDT |
0.0429 USDT |
0.0374 USDT |
| 2024-02-17 |
0.0350 USDT |
3,428,847.1510 EGO |
0.0359 USDT |
0.0330 USDT |
0.0359 USDT |
0.0336 USDT |
| 2024-02-16 |
0.0344 USDT |
5,588,727.2743 EGO |
0.0339 USDT |
0.0334 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-02-15 |
0.0341 USDT |
4,114,658.6392 EGO |
0.0333 USDT |
0.0330 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-02-14 |
0.0327 USDT |
1,040,742.5389 EGO |
0.0328 USDT |
0.0307 USDT |
0.0336 USDT |
0.0335 USDT |
| 2024-02-13 |
0.0344 USDT |
1,796,250.3328 EGO |
0.0346 USDT |
0.0330 USDT |
0.0359 USDT |
0.0333 USDT |
| 2024-02-12 |
0.0342 USDT |
2,201,056.2862 EGO |
0.0344 USDT |
0.0335 USDT |
0.0351 USDT |
0.0341 USDT |
| 2024-02-11 |
0.0346 USDT |
2,373,900.1283 EGO |
0.0339 USDT |
0.0335 USDT |
0.0359 USDT |
0.0343 USDT |
| 2024-02-10 |
0.0340 USDT |
2,724,599.8008 EGO |
0.0335 USDT |
0.0334 USDT |
0.0348 USDT |
0.0338 USDT |
| 2024-02-09 |
0.0335 USDT |
1,511,827.8819 EGO |
0.0335 USDT |
0.0329 USDT |
0.0341 USDT |
0.0335 USDT |
| 2024-02-08 |
0.0342 USDT |
2,441,006.8431 EGO |
0.0343 USDT |
0.0335 USDT |
0.0349 USDT |
0.0337 USDT |