Crypto exchange Kucoin

Market EGO (EGO) / Tether (USDT)

Identifier on Kucoin: EGO-USDT
Date Price Volume Open Low High Close
2023-10-30 0.0210 USDT 5,857,525.2564 EGO 0.0226 USDT 0.0200 USDT 0.0226 USDT 0.0211 USDT
2023-10-29 0.0228 USDT 5,412,251.5367 EGO 0.0224 USDT 0.0222 USDT 0.0241 USDT 0.0227 USDT
2023-10-28 0.0223 USDT 4,586,193.3581 EGO 0.0223 USDT 0.0222 USDT 0.0226 USDT 0.0224 USDT
2023-10-27 0.0223 USDT 6,223,927.6460 EGO 0.0221 USDT 0.0220 USDT 0.0226 USDT 0.0222 USDT
2023-10-26 0.0222 USDT 4,543,022.3414 EGO 0.0225 USDT 0.0216 USDT 0.0226 USDT 0.0221 USDT
2023-10-25 0.0222 USDT 3,445,413.8281 EGO 0.0224 USDT 0.0216 USDT 0.0230 USDT 0.0223 USDT
2023-10-24 0.0221 USDT 4,006,287.0023 EGO 0.0218 USDT 0.0217 USDT 0.0230 USDT 0.0219 USDT
2023-10-23 0.0218 USDT 4,936,989.3226 EGO 0.0218 USDT 0.0216 USDT 0.0230 USDT 0.0219 USDT
2023-10-22 0.0222 USDT 3,643,591.3701 EGO 0.0222 USDT 0.0218 USDT 0.0227 USDT 0.0220 USDT
2023-10-21 0.0219 USDT 4,439,196.6989 EGO 0.0222 USDT 0.0217 USDT 0.0235 USDT 0.0226 USDT
2023-10-20 0.0224 USDT 4,998,354.2147 EGO 0.0220 USDT 0.0219 USDT 0.0230 USDT 0.0223 USDT
2023-10-19 0.0228 USDT 4,293,432.8969 EGO 0.0241 USDT 0.0213 USDT 0.0264 USDT 0.0220 USDT
2023-10-18 0.0223 USDT 5,090,999.4292 EGO 0.0199 USDT 0.0196 USDT 0.0300 USDT 0.0236 USDT
2023-10-17 0.0206 USDT 5,746,993.6102 EGO 0.0191 USDT 0.0190 USDT 0.0273 USDT 0.0199 USDT
2023-10-16 0.0200 USDT 5,201,759.3939 EGO 0.0203 USDT 0.0189 USDT 0.0204 USDT 0.0191 USDT
2023-10-15 0.0205 USDT 4,136,925.1610 EGO 0.0213 USDT 0.0193 USDT 0.0214 USDT 0.0203 USDT
2023-10-14 0.0213 USDT 6,202,980.9837 EGO 0.0212 USDT 0.0211 USDT 0.0214 USDT 0.0213 USDT
2023-10-13 0.0214 USDT 5,348,005.7033 EGO 0.0213 USDT 0.0210 USDT 0.0221 USDT 0.0212 USDT
2023-10-12 0.0225 USDT 4,480,960.9589 EGO 0.0234 USDT 0.0212 USDT 0.0235 USDT 0.0213 USDT
2023-10-11 0.0233 USDT 4,886,020.7270 EGO 0.0238 USDT 0.0227 USDT 0.0238 USDT 0.0234 USDT
2023-10-10 0.0241 USDT 3,162,907.4735 EGO 0.0246 USDT 0.0237 USDT 0.0247 USDT 0.0238 USDT
2023-10-09 0.0242 USDT 3,322,547.1184 EGO 0.0253 USDT 0.0232 USDT 0.0253 USDT 0.0242 USDT
2023-10-08 0.0273 USDT 3,884,573.7391 EGO 0.0265 USDT 0.0252 USDT 0.0314 USDT 0.0252 USDT
2023-10-07 0.0256 USDT 6,507,530.5440 EGO 0.0221 USDT 0.0215 USDT 0.0317 USDT 0.0264 USDT
2023-10-06 0.0213 USDT 3,942,962.7663 EGO 0.0207 USDT 0.0206 USDT 0.0228 USDT 0.0220 USDT
2023-10-05 0.0201 USDT 3,621,019.9953 EGO 0.0193 USDT 0.0192 USDT 0.0215 USDT 0.0211 USDT
2023-10-04 0.0195 USDT 2,327,145.7840 EGO 0.0197 USDT 0.0190 USDT 0.0199 USDT 0.0193 USDT
2023-10-03 0.0199 USDT 2,085,178.3871 EGO 0.0199 USDT 0.0193 USDT 0.0204 USDT 0.0197 USDT
2023-10-02 0.0193 USDT 2,471,718.1827 EGO 0.0189 USDT 0.0187 USDT 0.0219 USDT 0.0199 USDT
2023-10-01 0.0188 USDT 2,780,419.2657 EGO 0.0197 USDT 0.0179 USDT 0.0198 USDT 0.0188 USDT
2023-09-30 0.0195 USDT 3,066,147.8403 EGO 0.0187 USDT 0.0187 USDT 0.0203 USDT 0.0197 USDT
2023-09-29 0.0188 USDT 3,120,438.5230 EGO 0.0190 USDT 0.0184 USDT 0.0193 USDT 0.0187 USDT
2023-09-28 0.0188 USDT 3,475,523.6359 EGO 0.0189 USDT 0.0184 USDT 0.0198 USDT 0.0187 USDT
2023-09-27 0.0191 USDT 1,481,162.2823 EGO 0.0191 USDT 0.0182 USDT 0.0195 USDT 0.0187 USDT
2023-09-26 0.0193 USDT 1,646,551.3534 EGO 0.0190 USDT 0.0190 USDT 0.0210 USDT 0.0196 USDT
2023-09-25 0.0202 USDT 1,693,330.5296 EGO 0.0210 USDT 0.0190 USDT 0.0210 USDT 0.0190 USDT
2023-09-24 0.0216 USDT 1,751,626.6321 EGO 0.0216 USDT 0.0206 USDT 0.0243 USDT 0.0211 USDT
2023-09-23 0.0209 USDT 1,720,252.4886 EGO 0.0208 USDT 0.0206 USDT 0.0216 USDT 0.0216 USDT
2023-09-22 0.0205 USDT 1,870,421.4711 EGO 0.0206 USDT 0.0198 USDT 0.0220 USDT 0.0208 USDT
2023-09-21 0.0214 USDT 1,715,528.6202 EGO 0.0219 USDT 0.0206 USDT 0.0222 USDT 0.0206 USDT
2023-09-20 0.0224 USDT 1,658,376.5924 EGO 0.0228 USDT 0.0220 USDT 0.0229 USDT 0.0221 USDT
2023-09-19 0.0233 USDT 1,390,478.1489 EGO 0.0239 USDT 0.0226 USDT 0.0239 USDT 0.0228 USDT
2023-09-18 0.0237 USDT 1,687,315.3046 EGO 0.0238 USDT 0.0229 USDT 0.0241 USDT 0.0239 USDT
2023-09-17 0.0249 USDT 1,180,305.0398 EGO 0.0270 USDT 0.0230 USDT 0.0271 USDT 0.0238 USDT
2023-09-16 0.0270 USDT 1,753,508.0434 EGO 0.0273 USDT 0.0262 USDT 0.0277 USDT 0.0270 USDT
2023-09-15 0.0285 USDT 1,437,729.5636 EGO 0.0299 USDT 0.0262 USDT 0.0304 USDT 0.0269 USDT
2023-09-14 0.0287 USDT 1,244,964.2868 EGO 0.0283 USDT 0.0279 USDT 0.0304 USDT 0.0304 USDT
2023-09-13 0.0277 USDT 1,878,795.0659 EGO 0.0266 USDT 0.0257 USDT 0.0295 USDT 0.0282 USDT
2023-09-12 0.0326 USDT 1,898,681.6316 EGO 0.0316 USDT 0.0269 USDT 0.0371 USDT 0.0271 USDT
2023-09-11 0.0318 USDT 2,273,986.2785 EGO 0.0297 USDT 0.0279 USDT 0.0377 USDT 0.0323 USDT