Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-15 |
2.1724 USDT |
331,164.2404 |
2.2679 USDT |
1.8212 USDT |
2.5499 USDT |
2.4906 USDT |
| 2021-08-14 |
2.0753 USDT |
398,732.1460 |
1.8928 USDT |
1.7916 USDT |
2.2395 USDT |
2.0734 USDT |
| 2021-08-13 |
1.6379 USDT |
464,738.1865 |
1.4389 USDT |
1.4019 USDT |
1.7895 USDT |
1.7705 USDT |
| 2021-08-12 |
1.5528 USDT |
339,015.3917 |
1.5524 USDT |
1.3436 USDT |
1.8690 USDT |
1.3550 USDT |
| 2021-08-11 |
1.5888 USDT |
172,215.7177 |
1.4127 USDT |
1.4012 USDT |
1.7568 USDT |
1.5689 USDT |
| 2021-08-10 |
1.3652 USDT |
174,410.3049 |
1.3556 USDT |
1.2478 USDT |
1.5249 USDT |
1.4087 USDT |
| 2021-08-09 |
1.2329 USDT |
172,945.7705 |
1.1624 USDT |
1.0538 USDT |
1.3690 USDT |
1.3510 USDT |
| 2021-08-08 |
1.2438 USDT |
166,698.8655 |
1.4606 USDT |
1.1001 USDT |
1.5023 USDT |
1.1737 USDT |
| 2021-08-07 |
1.3731 USDT |
158,932.5547 |
1.2034 USDT |
1.1866 USDT |
1.4813 USDT |
1.3927 USDT |
| 2021-08-06 |
1.1369 USDT |
81,419.2502 |
1.1226 USDT |
1.0511 USDT |
1.2354 USDT |
1.2096 USDT |
| 2021-08-05 |
1.0368 USDT |
148,226.8853 |
1.0579 USDT |
0.9309 USDT |
1.1305 USDT |
1.1018 USDT |
| 2021-08-04 |
1.0113 USDT |
99,877.5553 |
0.9919 USDT |
0.9236 USDT |
1.0816 USDT |
1.0700 USDT |
| 2021-08-03 |
0.9614 USDT |
96,274.8975 |
0.9927 USDT |
0.8814 USDT |
1.0371 USDT |
0.9968 USDT |
| 2021-08-02 |
0.9344 USDT |
307,667.3879 |
0.9406 USDT |
0.8996 USDT |
1.0761 USDT |
1.0082 USDT |
| 2021-08-01 |
1.0774 USDT |
122,842.0600 |
1.0298 USDT |
0.9837 USDT |
1.1567 USDT |
1.0086 USDT |
| 2021-07-31 |
1.0432 USDT |
104,817.5104 |
1.0217 USDT |
0.9839 USDT |
1.1188 USDT |
1.0434 USDT |
| 2021-07-30 |
0.8992 USDT |
173,454.9828 |
0.9495 USDT |
0.8314 USDT |
1.0134 USDT |
1.0134 USDT |
| 2021-07-29 |
0.9059 USDT |
342,591.8156 |
0.9145 USDT |
0.8445 USDT |
0.9600 USDT |
0.9229 USDT |
| 2021-07-28 |
0.8915 USDT |
316,594.4791 |
0.8196 USDT |
0.7804 USDT |
0.9821 USDT |
0.8850 USDT |
| 2021-07-27 |
0.7832 USDT |
273,214.7400 |
0.7710 USDT |
0.7268 USDT |
0.8412 USDT |
0.8215 USDT |
| 2021-07-26 |
0.8758 USDT |
338,453.0684 |
0.7571 USDT |
0.7468 USDT |
0.9644 USDT |
0.7740 USDT |
| 2021-07-25 |
0.7400 USDT |
37,424.2908 |
0.7700 USDT |
0.6982 USDT |
0.7817 USDT |
0.7551 USDT |
| 2021-07-24 |
0.7634 USDT |
100,876.4018 |
0.7443 USDT |
0.7354 USDT |
0.8090 USDT |
0.7550 USDT |
| 2021-07-23 |
0.6976 USDT |
122,343.8540 |
0.7075 USDT |
0.6450 USDT |
0.7590 USDT |
0.7019 USDT |
| 2021-07-22 |
0.6833 USDT |
148,879.0067 |
0.6644 USDT |
0.6350 USDT |
0.7178 USDT |
0.6879 USDT |
| 2021-07-21 |
0.6484 USDT |
316,123.7732 |
0.5552 USDT |
0.5239 USDT |
0.7070 USDT |
0.6636 USDT |
| 2021-07-20 |
0.5647 USDT |
246,414.5377 |
0.6601 USDT |
0.4909 USDT |
0.7114 USDT |
0.5603 USDT |
| 2021-07-19 |
0.6923 USDT |
124,827.7592 |
0.7865 USDT |
0.6417 USDT |
0.8083 USDT |
0.6792 USDT |
| 2021-07-18 |
0.8165 USDT |
137,221.7053 |
0.8081 USDT |
0.7485 USDT |
0.8767 USDT |
0.7741 USDT |
| 2021-07-17 |
0.8086 USDT |
116,301.6400 |
0.8002 USDT |
0.7561 USDT |
0.8771 USDT |
0.8183 USDT |
| 2021-07-16 |
0.8093 USDT |
291,137.7797 |
0.8122 USDT |
0.7234 USDT |
0.9136 USDT |
0.7946 USDT |
| 2021-07-15 |
0.8275 USDT |
339,824.5210 |
0.8954 USDT |
0.7456 USDT |
0.9861 USDT |
0.8187 USDT |
| 2021-07-14 |
0.8909 USDT |
413,943.3868 |
0.9703 USDT |
0.7564 USDT |
1.0020 USDT |
0.9401 USDT |
| 2021-07-13 |
1.0141 USDT |
396,375.3929 |
1.2594 USDT |
0.9065 USDT |
1.2701 USDT |
0.9702 USDT |
| 2021-07-12 |
1.2656 USDT |
301,420.3804 |
1.1623 USDT |
1.1408 USDT |
1.4142 USDT |
1.2407 USDT |
| 2021-07-11 |
1.0985 USDT |
151,701.0692 |
1.0719 USDT |
0.9653 USDT |
1.2423 USDT |
1.1912 USDT |
| 2021-07-10 |
1.1553 USDT |
207,382.3128 |
1.3088 USDT |
0.9943 USDT |
1.4999 USDT |
1.0858 USDT |
| 2021-07-09 |
1.1492 USDT |
392,447.8344 |
0.8641 USDT |
0.7670 USDT |
1.3800 USDT |
1.3108 USDT |
| 2021-07-08 |
0.9232 USDT |
120,107.5098 |
1.0485 USDT |
0.8116 USDT |
1.0485 USDT |
0.8379 USDT |
| 2021-07-07 |
1.1295 USDT |
30,750.9359 |
1.0802 USDT |
1.0636 USDT |
1.1748 USDT |
1.0794 USDT |
| 2021-07-06 |
1.1023 USDT |
47,408.8501 |
1.0400 USDT |
1.0308 USDT |
1.1949 USDT |
1.0785 USDT |
| 2021-07-05 |
1.1050 USDT |
73,826.4967 |
1.2766 USDT |
1.0028 USDT |
1.2766 USDT |
1.1008 USDT |
| 2021-07-04 |
1.3052 USDT |
29,650.0795 |
1.2703 USDT |
1.1921 USDT |
1.3966 USDT |
1.3570 USDT |
| 2021-07-03 |
1.2222 USDT |
35,474.8383 |
1.1604 USDT |
1.1048 USDT |
1.2823 USDT |
1.2289 USDT |
| 2021-07-02 |
1.0820 USDT |
32,300.0136 |
1.1717 USDT |
1.0128 USDT |
1.2320 USDT |
1.1619 USDT |
| 2021-07-01 |
1.2644 USDT |
94,053.0407 |
1.3646 USDT |
1.1073 USDT |
1.4413 USDT |
1.2047 USDT |
| 2021-06-30 |
1.3003 USDT |
58,103.2167 |
1.3691 USDT |
1.0926 USDT |
1.5425 USDT |
1.3201 USDT |
| 2021-06-29 |
1.3164 USDT |
64,462.9148 |
1.1284 USDT |
1.1284 USDT |
1.5010 USDT |
1.3745 USDT |
| 2021-06-28 |
1.0836 USDT |
56,744.7504 |
0.9600 USDT |
0.9600 USDT |
1.1931 USDT |
1.1427 USDT |
| 2021-06-27 |
0.9306 USDT |
24,903.3952 |
0.9052 USDT |
0.8323 USDT |
0.9899 USDT |
0.9458 USDT |