Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.8157 USDT |
231,902.5496 EOS |
0.8158 USDT |
0.8082 USDT |
0.8240 USDT |
0.8107 USDT |
| 2024-05-02 |
0.7962 USDT |
952,377.8544 EOS |
0.7817 USDT |
0.7605 USDT |
0.8315 USDT |
0.8234 USDT |
| 2024-05-01 |
0.7387 USDT |
3,348,121.1037 EOS |
0.7600 USDT |
0.6487 USDT |
0.7838 USDT |
0.7665 USDT |
| 2024-04-30 |
0.7720 USDT |
3,187,699.9180 EOS |
0.8057 USDT |
0.7384 USDT |
0.8265 USDT |
0.7609 USDT |
| 2024-04-29 |
0.7901 USDT |
1,368,699.5415 EOS |
0.7893 USDT |
0.7726 USDT |
0.8047 USDT |
0.7891 USDT |
| 2024-04-28 |
0.8122 USDT |
799,710.5343 EOS |
0.8061 USDT |
0.7926 USDT |
0.8291 USDT |
0.7933 USDT |
| 2024-04-27 |
0.8182 USDT |
1,306,091.5738 EOS |
0.8321 USDT |
0.7981 USDT |
0.8386 USDT |
0.8129 USDT |
| 2024-04-26 |
0.8174 USDT |
1,233,389.1129 EOS |
0.8422 USDT |
0.7984 USDT |
0.8427 USDT |
0.8302 USDT |
| 2024-04-25 |
0.8883 USDT |
4,077,801.2854 EOS |
0.8241 USDT |
0.8197 USDT |
0.9640 USDT |
0.8560 USDT |
| 2024-04-24 |
0.8486 USDT |
1,218,119.7567 EOS |
0.8366 USDT |
0.8187 USDT |
0.8788 USDT |
0.8272 USDT |
| 2024-04-23 |
0.8426 USDT |
667,496.3138 EOS |
0.8480 USDT |
0.8319 USDT |
0.8566 USDT |
0.8387 USDT |
| 2024-04-22 |
0.8342 USDT |
663,959.1981 EOS |
0.8126 USDT |
0.8088 USDT |
0.8654 USDT |
0.8607 USDT |
| 2024-04-21 |
0.8154 USDT |
790,940.8765 EOS |
0.8235 USDT |
0.7993 USDT |
0.8312 USDT |
0.8156 USDT |
| 2024-04-20 |
0.8014 USDT |
841,641.9520 EOS |
0.7763 USDT |
0.7716 USDT |
0.8324 USDT |
0.8272 USDT |
| 2024-04-19 |
0.7586 USDT |
2,245,279.7934 EOS |
0.7591 USDT |
0.7067 USDT |
0.7926 USDT |
0.7854 USDT |
| 2024-04-18 |
0.7394 USDT |
1,389,492.8274 EOS |
0.7321 USDT |
0.7152 USDT |
0.7669 USDT |
0.7594 USDT |
| 2024-04-17 |
0.7302 USDT |
1,619,343.0081 EOS |
0.7487 USDT |
0.7057 USDT |
0.7573 USDT |
0.7377 USDT |
| 2024-04-16 |
0.7392 USDT |
2,325,710.6106 EOS |
0.7541 USDT |
0.7180 USDT |
0.7612 USDT |
0.7513 USDT |
| 2024-04-15 |
0.7648 USDT |
3,020,268.3984 EOS |
0.7735 USDT |
0.7162 USDT |
0.8171 USDT |
0.7384 USDT |
| 2024-04-14 |
0.7380 USDT |
2,477,567.8163 EOS |
0.7317 USDT |
0.7024 USDT |
0.7818 USDT |
0.7791 USDT |
| 2024-04-13 |
0.7897 USDT |
5,634,291.5424 EOS |
0.9367 USDT |
0.6418 USDT |
0.9367 USDT |
0.6925 USDT |
| 2024-04-12 |
1.0238 USDT |
4,254,077.4548 EOS |
1.1166 USDT |
0.7699 USDT |
1.1509 USDT |
0.9359 USDT |
| 2024-04-11 |
1.0955 USDT |
1,269,688.4433 EOS |
1.0603 USDT |
1.0509 USDT |
1.1318 USDT |
1.1155 USDT |
| 2024-04-10 |
1.0418 USDT |
920,550.1781 EOS |
1.0673 USDT |
1.0031 USDT |
1.0803 USDT |
1.0552 USDT |
| 2024-04-09 |
1.0997 USDT |
1,834,647.8954 EOS |
1.0999 USDT |
1.0689 USDT |
1.1362 USDT |
1.0865 USDT |
| 2024-04-08 |
1.0922 USDT |
1,365,009.9142 EOS |
1.0296 USDT |
1.0077 USDT |
1.1436 USDT |
1.1101 USDT |
| 2024-04-07 |
1.0275 USDT |
331,765.6503 EOS |
1.0198 USDT |
1.0166 USDT |
1.0413 USDT |
1.0210 USDT |
| 2024-04-06 |
1.0037 USDT |
285,363.1110 EOS |
0.9900 USDT |
0.9865 USDT |
1.0128 USDT |
1.0120 USDT |
| 2024-04-05 |
0.9777 USDT |
450,347.7303 EOS |
0.9939 USDT |
0.9488 USDT |
1.0038 USDT |
0.9921 USDT |
| 2024-04-04 |
0.9746 USDT |
507,610.0862 EOS |
0.9544 USDT |
0.9394 USDT |
1.0055 USDT |
0.9938 USDT |
| 2024-04-03 |
0.9663 USDT |
593,699.8542 EOS |
0.9686 USDT |
0.9351 USDT |
0.9886 USDT |
0.9528 USDT |
| 2024-04-02 |
0.9767 USDT |
1,318,486.5678 EOS |
1.0382 USDT |
0.9534 USDT |
1.0389 USDT |
0.9747 USDT |
| 2024-04-01 |
1.0533 USDT |
1,093,235.1874 EOS |
1.1004 USDT |
1.0170 USDT |
1.1136 USDT |
1.0390 USDT |
| 2024-03-31 |
1.0901 USDT |
389,881.6608 EOS |
1.0740 USDT |
1.0706 USDT |
1.1069 USDT |
1.0989 USDT |
| 2024-03-30 |
1.0926 USDT |
451,669.8439 EOS |
1.1064 USDT |
1.0815 USDT |
1.1064 USDT |
1.0954 USDT |
| 2024-03-29 |
1.1094 USDT |
1,134,463.2869 EOS |
1.0994 USDT |
1.0791 USDT |
1.1363 USDT |
1.0973 USDT |
| 2024-03-28 |
1.0597 USDT |
336,174.8498 EOS |
1.0607 USDT |
1.0349 USDT |
1.0747 USDT |
1.0690 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 |