Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.5403 USDT |
462,644.6861 EOS |
0.5422 USDT |
0.5299 USDT |
0.5492 USDT |
0.5318 USDT |
| 2023-10-17 |
0.5461 USDT |
534,772.2463 EOS |
0.5578 USDT |
0.5329 USDT |
0.5590 USDT |
0.5425 USDT |
| 2023-10-16 |
0.5593 USDT |
737,290.8624 EOS |
0.5477 USDT |
0.5468 USDT |
0.5733 USDT |
0.5585 USDT |
| 2023-10-15 |
0.5459 USDT |
374,599.1398 EOS |
0.5425 USDT |
0.5393 USDT |
0.5525 USDT |
0.5515 USDT |
| 2023-10-14 |
0.5446 USDT |
269,432.5530 EOS |
0.5435 USDT |
0.5414 USDT |
0.5475 USDT |
0.5438 USDT |
| 2023-10-13 |
0.5425 USDT |
320,439.5291 EOS |
0.5367 USDT |
0.5359 USDT |
0.5501 USDT |
0.5433 USDT |
| 2023-10-12 |
0.5348 USDT |
533,744.6080 EOS |
0.5389 USDT |
0.5261 USDT |
0.5398 USDT |
0.5370 USDT |
| 2023-10-11 |
0.5360 USDT |
562,562.4969 EOS |
0.5428 USDT |
0.5296 USDT |
0.5442 USDT |
0.5384 USDT |
| 2023-10-10 |
0.5403 USDT |
574,829.7451 EOS |
0.5413 USDT |
0.5342 USDT |
0.5454 USDT |
0.5375 USDT |
| 2023-10-09 |
0.5450 USDT |
836,258.5239 EOS |
0.5666 USDT |
0.5283 USDT |
0.5674 USDT |
0.5414 USDT |
| 2023-10-08 |
0.5662 USDT |
202,257.5449 EOS |
0.5695 USDT |
0.5600 USDT |
0.5715 USDT |
0.5667 USDT |
| 2023-10-07 |
0.5737 USDT |
1,024,255.4825 EOS |
0.5703 USDT |
0.5662 USDT |
0.5788 USDT |
0.5662 USDT |
| 2023-10-06 |
0.5666 USDT |
312,165.1939 EOS |
0.5648 USDT |
0.5579 USDT |
0.5755 USDT |
0.5720 USDT |
| 2023-10-05 |
0.5707 USDT |
630,973.6772 EOS |
0.5767 USDT |
0.5605 USDT |
0.5824 USDT |
0.5635 USDT |
| 2023-10-04 |
0.5739 USDT |
565,649.5582 EOS |
0.5843 USDT |
0.5613 USDT |
0.5847 USDT |
0.5742 USDT |
| 2023-10-03 |
0.6051 USDT |
1,400,319.1847 EOS |
0.5863 USDT |
0.5843 USDT |
0.6217 USDT |
0.5848 USDT |
| 2023-10-02 |
0.5930 USDT |
941,848.7308 EOS |
0.6039 USDT |
0.5779 USDT |
0.6055 USDT |
0.5865 USDT |
| 2023-10-01 |
0.5913 USDT |
403,156.4994 EOS |
0.5821 USDT |
0.5810 USDT |
0.5983 USDT |
0.5931 USDT |
| 2023-09-30 |
0.5807 USDT |
246,202.9756 EOS |
0.5782 USDT |
0.5764 USDT |
0.5848 USDT |
0.5818 USDT |
| 2023-09-29 |
0.5756 USDT |
442,485.0212 EOS |
0.5713 USDT |
0.5690 USDT |
0.5812 USDT |
0.5786 USDT |
| 2023-09-28 |
0.5666 USDT |
381,671.7977 EOS |
0.5610 USDT |
0.5584 USDT |
0.5754 USDT |
0.5707 USDT |
| 2023-09-27 |
0.5640 USDT |
590,129.4479 EOS |
0.5620 USDT |
0.5549 USDT |
0.5730 USDT |
0.5592 USDT |
| 2023-09-26 |
0.5623 USDT |
393,794.7191 EOS |
0.5695 USDT |
0.5517 USDT |
0.5728 USDT |
0.5591 USDT |
| 2023-09-25 |
0.5688 USDT |
479,249.2492 EOS |
0.5704 USDT |
0.5630 USDT |
0.5769 USDT |
0.5698 USDT |
| 2023-09-24 |
0.5802 USDT |
381,881.3093 EOS |
0.5819 USDT |
0.5750 USDT |
0.5863 USDT |
0.5765 USDT |
| 2023-09-23 |
0.5780 USDT |
345,962.1086 EOS |
0.5763 USDT |
0.5721 USDT |
0.5829 USDT |
0.5795 USDT |
| 2023-09-22 |
0.5756 USDT |
348,742.8150 EOS |
0.5756 USDT |
0.5706 USDT |
0.5803 USDT |
0.5757 USDT |
| 2023-09-21 |
0.5770 USDT |
827,518.9841 EOS |
0.5784 USDT |
0.5633 USDT |
0.5888 USDT |
0.5745 USDT |
| 2023-09-20 |
0.5756 USDT |
747,879.8866 EOS |
0.5836 USDT |
0.5676 USDT |
0.5845 USDT |
0.5800 USDT |
| 2023-09-19 |
0.5794 USDT |
410,675.3340 EOS |
0.5730 USDT |
0.5702 USDT |
0.5860 USDT |
0.5833 USDT |
| 2023-09-18 |
0.5688 USDT |
543,311.1689 EOS |
0.5581 USDT |
0.5508 USDT |
0.5817 USDT |
0.5705 USDT |
| 2023-09-17 |
0.5653 USDT |
403,650.1835 EOS |
0.5765 USDT |
0.5538 USDT |
0.5765 USDT |
0.5571 USDT |
| 2023-09-16 |
0.5761 USDT |
326,950.7357 EOS |
0.5740 USDT |
0.5714 USDT |
0.5819 USDT |
0.5786 USDT |
| 2023-09-15 |
0.5687 USDT |
467,097.4401 EOS |
0.5666 USDT |
0.5598 USDT |
0.5778 USDT |
0.5711 USDT |
| 2023-09-14 |
0.5613 USDT |
461,918.2923 EOS |
0.5544 USDT |
0.5527 USDT |
0.5700 USDT |
0.5651 USDT |
| 2023-09-13 |
0.5552 USDT |
752,243.8182 EOS |
0.5468 USDT |
0.5431 USDT |
0.5674 USDT |
0.5546 USDT |
| 2023-09-12 |
0.5536 USDT |
862,623.7787 EOS |
0.5406 USDT |
0.5399 USDT |
0.5693 USDT |
0.5481 USDT |
| 2023-09-11 |
0.5458 USDT |
815,926.9025 EOS |
0.5630 USDT |
0.5322 USDT |
0.5648 USDT |
0.5358 USDT |
| 2023-09-10 |
0.5614 USDT |
696,004.3273 EOS |
0.5828 USDT |
0.5296 USDT |
0.5828 USDT |
0.5670 USDT |
| 2023-09-09 |
0.5823 USDT |
163,423.5953 EOS |
0.5851 USDT |
0.5787 USDT |
0.5861 USDT |
0.5830 USDT |
| 2023-09-08 |
0.5802 USDT |
372,112.0131 EOS |
0.5866 USDT |
0.5720 USDT |
0.5930 USDT |
0.5816 USDT |
| 2023-09-07 |
0.5811 USDT |
298,278.3477 EOS |
0.5804 USDT |
0.5732 USDT |
0.5893 USDT |
0.5855 USDT |
| 2023-09-06 |
0.5804 USDT |
503,500.6897 EOS |
0.5912 USDT |
0.5669 USDT |
0.5932 USDT |
0.5786 USDT |
| 2023-09-05 |
0.5828 USDT |
557,367.0755 EOS |
0.5829 USDT |
0.5741 USDT |
0.5919 USDT |
0.5903 USDT |
| 2023-09-04 |
0.5812 USDT |
645,191.3160 EOS |
0.5806 USDT |
0.5722 USDT |
0.5931 USDT |
0.5817 USDT |
| 2023-09-03 |
0.5837 USDT |
440,182.8440 EOS |
0.5771 USDT |
0.5741 USDT |
0.5937 USDT |
0.5815 USDT |
| 2023-09-02 |
0.5783 USDT |
377,087.1198 EOS |
0.5803 USDT |
0.5678 USDT |
0.5847 USDT |
0.5739 USDT |
| 2023-09-01 |
0.5829 USDT |
745,619.0080 EOS |
0.5871 USDT |
0.5727 USDT |
0.5936 USDT |
0.5805 USDT |
| 2023-08-31 |
0.6033 USDT |
1,193,129.8551 EOS |
0.6287 USDT |
0.5741 USDT |
0.6362 USDT |
0.5859 USDT |
| 2023-08-30 |
0.6285 USDT |
1,172,249.6874 EOS |
0.6213 USDT |
0.6132 USDT |
0.6436 USDT |
0.6242 USDT |