Crypto exchange Kucoin

Market EGO (EGO) / Tether (USDT)

Identifier on Kucoin: EGO-USDT
Date Price Volume Open Low High Close
2023-12-19 0.0375 USDT 6,034,913.9176 EGO 0.0339 USDT 0.0324 USDT 0.0410 USDT 0.0376 USDT
2023-12-18 0.0357 USDT 5,454,481.7511 EGO 0.0331 USDT 0.0320 USDT 0.0406 USDT 0.0353 USDT
2023-12-17 0.0321 USDT 12,408,511.1333 EGO 0.0324 USDT 0.0301 USDT 0.0354 USDT 0.0350 USDT
2023-12-16 0.0334 USDT 9,221,684.0422 EGO 0.0315 USDT 0.0307 USDT 0.0357 USDT 0.0332 USDT
2023-12-15 0.0349 USDT 11,718,458.5711 EGO 0.0374 USDT 0.0324 USDT 0.0395 USDT 0.0330 USDT
2023-12-14 0.0401 USDT 24,436,406.7914 EGO 0.0464 USDT 0.0319 USDT 0.0560 USDT 0.0348 USDT
2023-12-13 0.0275 USDT 3,728,689.2302 EGO 0.0262 USDT 0.0255 USDT 0.0327 USDT 0.0303 USDT
2023-12-12 0.0266 USDT 3,408,789.5801 EGO 0.0258 USDT 0.0256 USDT 0.0280 USDT 0.0261 USDT
2023-12-11 0.0261 USDT 3,582,872.0498 EGO 0.0273 USDT 0.0237 USDT 0.0273 USDT 0.0264 USDT
2023-12-10 0.0269 USDT 2,448,968.4811 EGO 0.0268 USDT 0.0260 USDT 0.0279 USDT 0.0273 USDT
2023-12-09 0.0274 USDT 2,293,855.9017 EGO 0.0274 USDT 0.0261 USDT 0.0280 USDT 0.0272 USDT
2023-12-08 0.0271 USDT 2,598,444.6050 EGO 0.0278 USDT 0.0248 USDT 0.0280 USDT 0.0276 USDT
2023-12-07 0.0273 USDT 6,069,611.6052 EGO 0.0242 USDT 0.0238 USDT 0.0350 USDT 0.0278 USDT
2023-12-06 0.0248 USDT 3,330,272.0591 EGO 0.0236 USDT 0.0233 USDT 0.0266 USDT 0.0260 USDT
2023-12-05 0.0237 USDT 2,821,046.3226 EGO 0.0237 USDT 0.0229 USDT 0.0248 USDT 0.0237 USDT
2023-12-04 0.0236 USDT 2,862,704.1932 EGO 0.0231 USDT 0.0226 USDT 0.0252 USDT 0.0240 USDT
2023-12-03 0.0231 USDT 4,348,605.0003 EGO 0.0237 USDT 0.0220 USDT 0.0239 USDT 0.0233 USDT
2023-12-02 0.0231 USDT 6,864,914.2452 EGO 0.0255 USDT 0.0202 USDT 0.0257 USDT 0.0242 USDT
2023-12-01 0.0254 USDT 5,241,330.3246 EGO 0.0268 USDT 0.0224 USDT 0.0279 USDT 0.0259 USDT
2023-11-30 0.0280 USDT 11,683,888.3562 EGO 0.0288 USDT 0.0223 USDT 0.0370 USDT 0.0279 USDT
2023-11-29 0.0211 USDT 5,085,423.5301 EGO 0.0210 USDT 0.0201 USDT 0.0225 USDT 0.0221 USDT
2023-11-28 0.0205 USDT 3,769,999.0527 EGO 0.0215 USDT 0.0190 USDT 0.0215 USDT 0.0200 USDT
2023-11-27 0.0220 USDT 5,171,581.1781 EGO 0.0211 USDT 0.0208 USDT 0.0245 USDT 0.0216 USDT
2023-11-26 0.0200 USDT 3,860,516.7921 EGO 0.0194 USDT 0.0192 USDT 0.0216 USDT 0.0209 USDT
2023-11-25 0.0192 USDT 3,969,058.4785 EGO 0.0193 USDT 0.0189 USDT 0.0197 USDT 0.0194 USDT
2023-11-24 0.0191 USDT 3,719,849.6835 EGO 0.0193 USDT 0.0189 USDT 0.0195 USDT 0.0192 USDT
2023-11-23 0.0190 USDT 2,379,410.2120 EGO 0.0191 USDT 0.0186 USDT 0.0196 USDT 0.0192 USDT
2023-11-22 0.0188 USDT 3,217,396.7648 EGO 0.0189 USDT 0.0183 USDT 0.0193 USDT 0.0191 USDT
2023-11-21 0.0192 USDT 2,769,370.6510 EGO 0.0201 USDT 0.0181 USDT 0.0203 USDT 0.0188 USDT
2023-11-20 0.0202 USDT 4,301,063.0899 EGO 0.0193 USDT 0.0193 USDT 0.0209 USDT 0.0203 USDT
2023-11-19 0.0212 USDT 3,577,467.3596 EGO 0.0210 USDT 0.0198 USDT 0.0226 USDT 0.0199 USDT
2023-11-18 0.0208 USDT 3,100,611.7765 EGO 0.0205 USDT 0.0200 USDT 0.0221 USDT 0.0210 USDT
2023-11-17 0.0211 USDT 3,520,044.9815 EGO 0.0217 USDT 0.0200 USDT 0.0227 USDT 0.0205 USDT
2023-11-16 0.0228 USDT 3,881,784.1004 EGO 0.0235 USDT 0.0215 USDT 0.0250 USDT 0.0219 USDT
2023-11-15 0.0205 USDT 3,940,084.6915 EGO 0.0206 USDT 0.0196 USDT 0.0211 USDT 0.0209 USDT
2023-11-14 0.0203 USDT 4,012,981.9089 EGO 0.0198 USDT 0.0194 USDT 0.0215 USDT 0.0203 USDT
2023-11-13 0.0195 USDT 4,353,225.3425 EGO 0.0191 USDT 0.0190 USDT 0.0209 USDT 0.0198 USDT
2023-11-12 0.0190 USDT 4,786,025.7879 EGO 0.0192 USDT 0.0187 USDT 0.0193 USDT 0.0193 USDT
2023-11-11 0.0189 USDT 5,209,478.4475 EGO 0.0191 USDT 0.0183 USDT 0.0201 USDT 0.0194 USDT
2023-11-10 0.0191 USDT 5,963,966.2844 EGO 0.0191 USDT 0.0186 USDT 0.0193 USDT 0.0188 USDT
2023-11-09 0.0194 USDT 5,140,317.0876 EGO 0.0201 USDT 0.0186 USDT 0.0205 USDT 0.0191 USDT
2023-11-08 0.0202 USDT 3,503,697.9625 EGO 0.0201 USDT 0.0196 USDT 0.0207 USDT 0.0201 USDT
2023-11-07 0.0203 USDT 4,764,027.3282 EGO 0.0207 USDT 0.0194 USDT 0.0209 USDT 0.0201 USDT
2023-11-06 0.0208 USDT 4,662,940.5199 EGO 0.0210 USDT 0.0206 USDT 0.0212 USDT 0.0210 USDT
2023-11-05 0.0208 USDT 4,536,097.7432 EGO 0.0206 USDT 0.0205 USDT 0.0212 USDT 0.0210 USDT
2023-11-04 0.0206 USDT 4,773,363.5619 EGO 0.0206 USDT 0.0190 USDT 0.0210 USDT 0.0208 USDT
2023-11-03 0.0209 USDT 4,190,769.3185 EGO 0.0210 USDT 0.0199 USDT 0.0224 USDT 0.0208 USDT
2023-11-02 0.0209 USDT 5,527,186.9170 EGO 0.0210 USDT 0.0200 USDT 0.0213 USDT 0.0210 USDT
2023-11-01 0.0210 USDT 4,835,078.2256 EGO 0.0213 USDT 0.0199 USDT 0.0213 USDT 0.0210 USDT
2023-10-31 0.0210 USDT 4,993,857.3392 EGO 0.0210 USDT 0.0205 USDT 0.0216 USDT 0.0213 USDT