Crypto exchange Kucoin

Market EOS (EOS) / Tether (USDT)

Identifier on Kucoin: EOS-USDT
123...4344
Date Price Volume Open Low High Close
2024-03-28 1.0562 USDT 225,267.7301 EOS 1.0607 USDT 1.0349 USDT 1.0718 USDT 1.0601 USDT
2024-03-27 1.0697 USDT 1,159,980.3433 EOS 1.0891 USDT 1.0331 USDT 1.1038 USDT 1.0595 USDT
2024-03-26 1.0791 USDT 1,480,399.1357 EOS 1.0685 USDT 1.0574 USDT 1.0999 USDT 1.0822 USDT
2024-03-25 1.0584 USDT 1,085,029.0565 EOS 1.0519 USDT 1.0396 USDT 1.0805 USDT 1.0708 USDT
2024-03-24 1.0337 USDT 3,618,025.2981 EOS 1.0370 USDT 1.0179 USDT 1.0544 USDT 1.0516 USDT
2024-03-23 1.0232 USDT 1,520,248.6143 EOS 0.9781 USDT 0.9694 USDT 1.0618 USDT 1.0517 USDT
2024-03-22 0.9815 USDT 1,261,129.5316 EOS 1.0110 USDT 0.9497 USDT 1.0149 USDT 0.9613 USDT
2024-03-21 1.0068 USDT 1,728,305.8326 EOS 0.9997 USDT 0.9802 USDT 1.0290 USDT 1.0127 USDT
2024-03-20 0.9402 USDT 3,459,145.9078 EOS 0.9086 USDT 0.8817 USDT 1.0033 USDT 1.0026 USDT
2024-03-19 0.9213 USDT 4,084,527.9476 EOS 0.9836 USDT 0.8797 USDT 0.9914 USDT 0.9315 USDT
2024-03-18 0.9940 USDT 1,645,392.5890 EOS 1.0155 USDT 0.9508 USDT 1.0437 USDT 0.9643 USDT
2024-03-17 0.9873 USDT 2,687,118.2312 EOS 0.9869 USDT 0.9353 USDT 1.0205 USDT 1.0149 USDT
2024-03-16 1.0211 USDT 2,691,893.0788 EOS 1.0657 USDT 0.9607 USDT 1.0862 USDT 0.9850 USDT
2024-03-15 1.0609 USDT 4,989,598.4766 EOS 1.1382 USDT 0.9971 USDT 1.1551 USDT 1.0316 USDT
2024-03-14 1.1421 USDT 2,867,495.8067 EOS 1.1836 USDT 1.0762 USDT 1.2108 USDT 1.1260 USDT
2024-03-13 1.1851 USDT 1,734,118.1562 EOS 1.1859 USDT 1.1538 USDT 1.2164 USDT 1.1808 USDT
2024-03-12 1.1742 USDT 2,961,492.0479 EOS 1.2344 USDT 1.1039 USDT 1.2394 USDT 1.1698 USDT
2024-03-11 1.1867 USDT 3,118,690.1923 EOS 1.1444 USDT 1.0946 USDT 1.2705 USDT 1.2521 USDT
2024-03-10 1.1610 USDT 2,189,832.1482 EOS 1.2000 USDT 1.0917 USDT 1.2188 USDT 1.1355 USDT
2024-03-09 1.2064 USDT 2,489,551.8124 EOS 1.1953 USDT 1.1791 USDT 1.2283 USDT 1.2094 USDT
2024-03-08 1.2237 USDT 5,284,270.9015 EOS 1.2520 USDT 1.1307 USDT 1.3355 USDT 1.1916 USDT
2024-03-07 1.2100 USDT 7,783,205.2655 EOS 1.0687 USDT 1.0623 USDT 1.3589 USDT 1.2093 USDT
2024-03-06 1.0213 USDT 2,129,832.6322 EOS 1.0244 USDT 0.9727 USDT 1.0655 USDT 1.0278 USDT
2024-03-05 1.0660 USDT 6,494,280.6875 EOS 1.1036 USDT 0.8960 USDT 1.1663 USDT 1.0191 USDT
2024-03-04 1.1020 USDT 2,774,369.8280 EOS 1.0688 USDT 1.0512 USDT 1.1487 USDT 1.1221 USDT
2024-03-03 1.0431 USDT 1,869,979.6327 EOS 1.1141 USDT 0.9629 USDT 1.1152 USDT 1.0823 USDT
2024-03-02 0.9979 USDT 2,849,170.5130 EOS 0.9139 USDT 0.9082 USDT 1.0606 USDT 1.0503 USDT
2024-03-01 0.8770 USDT 411,038.8776 EOS 0.8617 USDT 0.8584 USDT 0.8884 USDT 0.8844 USDT
2024-02-29 0.8719 USDT 1,184,749.5421 EOS 0.8301 USDT 0.8276 USDT 0.8948 USDT 0.8629 USDT
2024-02-28 0.8289 USDT 1,765,106.1021 EOS 0.8342 USDT 0.7739 USDT 0.8726 USDT 0.8088 USDT
2024-02-27 0.8225 USDT 1,004,832.7269 EOS 0.8140 USDT 0.8058 USDT 0.8378 USDT 0.8348 USDT
2024-02-26 0.7963 USDT 792,757.3811 EOS 0.7994 USDT 0.7752 USDT 0.8153 USDT 0.8130 USDT
2024-02-25 0.7951 USDT 880,303.8277 EOS 0.8032 USDT 0.7857 USDT 0.8048 USDT 0.7953 USDT
2024-02-24 0.8038 USDT 894,524.0011 EOS 0.7999 USDT 0.7830 USDT 0.8254 USDT 0.8039 USDT
2024-02-23 0.8129 USDT 2,209,332.5842 EOS 0.7760 USDT 0.7602 USDT 0.8817 USDT 0.8085 USDT
2024-02-22 0.7695 USDT 814,369.0668 EOS 0.7646 USDT 0.7500 USDT 0.7834 USDT 0.7739 USDT
2024-02-21 0.7631 USDT 1,158,919.0142 EOS 0.7987 USDT 0.7370 USDT 0.7991 USDT 0.7645 USDT
2024-02-20 0.7828 USDT 1,586,213.2200 EOS 0.7921 USDT 0.7527 USDT 0.8068 USDT 0.7806 USDT
2024-02-19 0.7815 USDT 583,433.6069 EOS 0.7776 USDT 0.7727 USDT 0.7908 USDT 0.7895 USDT
2024-02-18 0.7752 USDT 497,276.8547 EOS 0.7680 USDT 0.7624 USDT 0.7847 USDT 0.7758 USDT
2024-02-17 0.7583 USDT 441,027.3293 EOS 0.7655 USDT 0.7427 USDT 0.7728 USDT 0.7682 USDT
2024-02-16 0.7683 USDT 955,616.6643 EOS 0.7720 USDT 0.7483 USDT 0.7829 USDT 0.7607 USDT
2024-02-15 0.7689 USDT 1,202,294.4354 EOS 0.7570 USDT 0.7555 USDT 0.7818 USDT 0.7729 USDT
2024-02-14 0.7475 USDT 630,808.8218 EOS 0.7370 USDT 0.7310 USDT 0.7606 USDT 0.7541 USDT
2024-02-13 0.7416 USDT 539,940.1497 EOS 0.7542 USDT 0.7240 USDT 0.7578 USDT 0.7369 USDT
2024-02-12 0.7383 USDT 671,772.7377 EOS 0.7341 USDT 0.7184 USDT 0.7596 USDT 0.7557 USDT
2024-02-11 0.7397 USDT 432,054.5049 EOS 0.7350 USDT 0.7316 USDT 0.7489 USDT 0.7322 USDT
2024-02-10 0.7348 USDT 318,896.5686 EOS 0.7425 USDT 0.7254 USDT 0.7443 USDT 0.7352 USDT
2024-02-09 0.7399 USDT 1,062,622.6814 EOS 0.7201 USDT 0.7198 USDT 0.7527 USDT 0.7438 USDT
2024-02-08 0.7207 USDT 440,304.5143 EOS 0.7200 USDT 0.7127 USDT 0.7260 USDT 0.7177 USDT
123...4344