Identifier on HitBTC: EOSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.7680 USDC |
38.1000 EOS |
0.8082 USDC |
0.7430 USDC |
0.8236 USDC |
0.7523 USDC |
| 2024-04-29 |
0.7831 USDC |
39.4700 EOS |
0.7899 USDC |
0.7741 USDC |
0.8016 USDC |
0.8016 USDC |
| 2024-04-28 |
0.8198 USDC |
1.7800 EOS |
0.8204 USDC |
0.8192 USDC |
0.8204 USDC |
0.8192 USDC |
| 2024-04-27 |
0.8152 USDC |
16.3900 EOS |
0.8170 USDC |
0.8008 USDC |
0.8273 USDC |
0.8208 USDC |
| 2024-04-26 |
0.8169 USDC |
17.4400 EOS |
0.8351 USDC |
0.8032 USDC |
0.8351 USDC |
0.8282 USDC |
| 2024-04-25 |
0.8976 USDC |
131.4500 EOS |
0.8248 USDC |
0.8248 USDC |
0.9630 USDC |
0.8479 USDC |
| 2024-04-24 |
0.8483 USDC |
2.9000 EOS |
0.8364 USDC |
0.8364 USDC |
0.8655 USDC |
0.8655 USDC |
| 2024-04-23 |
0.8387 USDC |
13.0400 EOS |
0.8388 USDC |
0.8347 USDC |
0.8469 USDC |
0.8347 USDC |
| 2024-04-22 |
0.8385 USDC |
20.8500 EOS |
0.8134 USDC |
0.8134 USDC |
0.8643 USDC |
0.8526 USDC |
| 2024-04-21 |
0.8138 USDC |
45.7600 EOS |
0.8228 USDC |
0.8015 USDC |
0.8256 USDC |
0.8109 USDC |
| 2024-04-20 |
0.7949 USDC |
34.2500 EOS |
0.7759 USDC |
0.7734 USDC |
0.8270 USDC |
0.8270 USDC |
| 2024-04-19 |
0.7587 USDC |
117.8000 EOS |
0.7607 USDC |
0.7086 USDC |
0.7904 USDC |
0.7843 USDC |
| 2024-04-18 |
0.7329 USDC |
66.2900 EOS |
0.7320 USDC |
0.7188 USDC |
0.7655 USDC |
0.7655 USDC |
| 2024-04-17 |
0.7278 USDC |
60.9600 EOS |
0.7465 USDC |
0.7089 USDC |
0.7526 USDC |
0.7438 USDC |
| 2024-04-16 |
0.7363 USDC |
134.4400 EOS |
0.7544 USDC |
0.7200 USDC |
0.7570 USDC |
0.7309 USDC |
| 2024-04-15 |
0.7702 USDC |
219.5900 EOS |
0.7733 USDC |
0.7175 USDC |
0.8155 USDC |
0.7505 USDC |
| 2024-04-14 |
0.7379 USDC |
226.5700 EOS |
0.7332 USDC |
0.7067 USDC |
0.7644 USDC |
0.7541 USDC |
| 2024-04-13 |
0.7128 USDC |
4,751.2600 EOS |
0.9358 USDC |
0.6375 USDC |
0.9358 USDC |
0.7316 USDC |
| 2024-04-12 |
1.0142 USDC |
281.6900 EOS |
1.1119 USDC |
0.8340 USDC |
1.1485 USDC |
0.9277 USDC |
| 2024-04-11 |
1.1175 USDC |
784.4000 EOS |
1.0597 USDC |
1.0549 USDC |
1.1227 USDC |
1.0910 USDC |
| 2024-04-10 |
1.0403 USDC |
85.8600 EOS |
1.0702 USDC |
1.0132 USDC |
1.0767 USDC |
1.0521 USDC |
| 2024-04-09 |
1.1041 USDC |
199.0500 EOS |
1.0937 USDC |
1.0726 USDC |
1.1338 USDC |
1.0912 USDC |
| 2024-04-08 |
1.0923 USDC |
120.2700 EOS |
1.0090 USDC |
1.0090 USDC |
1.1372 USDC |
1.0928 USDC |
| 2024-04-07 |
1.0331 USDC |
5.8500 EOS |
1.0287 USDC |
1.0280 USDC |
1.0406 USDC |
1.0406 USDC |
| 2024-04-06 |
1.0052 USDC |
1.0000 EOS |
1.0052 USDC |
1.0052 USDC |
1.0052 USDC |
1.0052 USDC |
| 2024-04-05 |
0.9787 USDC |
51.5900 EOS |
0.9874 USDC |
0.9577 USDC |
1.0012 USDC |
1.0012 USDC |
| 2024-04-04 |
0.9599 USDC |
28.2800 EOS |
0.9539 USDC |
0.9441 USDC |
0.9929 USDC |
0.9929 USDC |
| 2024-04-03 |
0.9601 USDC |
115.1000 EOS |
0.9557 USDC |
0.9372 USDC |
0.9885 USDC |
0.9499 USDC |
| 2024-04-02 |
0.9735 USDC |
153.9600 EOS |
1.0289 USDC |
0.9555 USDC |
1.0289 USDC |
0.9700 USDC |
| 2024-04-01 |
1.0564 USDC |
127.6800 EOS |
1.0996 USDC |
1.0201 USDC |
1.1111 USDC |
1.0323 USDC |
| 2024-03-31 |
1.0934 USDC |
36.8200 EOS |
1.0888 USDC |
1.0871 USDC |
1.1038 USDC |
1.1038 USDC |
| 2024-03-30 |
1.0926 USDC |
5.5200 EOS |
1.1029 USDC |
1.0853 USDC |
1.1029 USDC |
1.0871 USDC |
| 2024-03-29 |
1.1117 USDC |
171.5000 EOS |
1.0926 USDC |
1.0808 USDC |
1.1355 USDC |
1.1084 USDC |
| 2024-03-28 |
1.0584 USDC |
41.3500 EOS |
1.0593 USDC |
1.0386 USDC |
1.0726 USDC |
1.0726 USDC |
| 2024-03-27 |
1.0632 USDC |
20.0500 EOS |
1.0897 USDC |
1.0369 USDC |
1.1036 USDC |
1.0606 USDC |
| 2024-03-26 |
1.0797 USDC |
4.6200 EOS |
1.0878 USDC |
1.0610 USDC |
1.0968 USDC |
1.0610 USDC |
| 2024-03-25 |
1.0606 USDC |
2.1000 EOS |
1.0560 USDC |
1.0429 USDC |
1.0723 USDC |
1.0692 USDC |
| 2024-03-24 |
1.0331 USDC |
6.0000 EOS |
1.0369 USDC |
1.0242 USDC |
1.0418 USDC |
1.0327 USDC |
| 2024-03-23 |
1.0111 USDC |
43.0400 EOS |
0.9778 USDC |
0.9760 USDC |
1.0554 USDC |
1.0453 USDC |
| 2024-03-22 |
0.9773 USDC |
40.9000 EOS |
1.0102 USDC |
0.9511 USDC |
1.0125 USDC |
0.9702 USDC |
| 2024-03-21 |
1.0009 USDC |
86.1200 EOS |
0.9986 USDC |
0.9878 USDC |
1.0268 USDC |
0.9967 USDC |
| 2024-03-20 |
0.9453 USDC |
48.5700 EOS |
0.9447 USDC |
0.9162 USDC |
0.9750 USDC |
0.9750 USDC |
| 2024-03-18 |
0.9863 USDC |
0.5000 EOS |
0.9863 USDC |
0.9863 USDC |
0.9863 USDC |
0.9863 USDC |
| 2024-03-17 |
1.0097 USDC |
0.4900 EOS |
1.0097 USDC |
1.0097 USDC |
1.0097 USDC |
1.0097 USDC |
| 2024-03-11 |
1.2021 USDC |
18.0400 EOS |
1.2021 USDC |
1.2021 USDC |
1.2021 USDC |
1.2021 USDC |
| 2024-03-07 |
1.2545 USDC |
1,775.2700 EOS |
1.2222 USDC |
1.2222 USDC |
1.3396 USDC |
1.2242 USDC |
| 2024-03-05 |
0.9280 USDC |
4.5000 EOS |
0.9120 USDC |
0.9120 USDC |
0.9533 USDC |
0.9533 USDC |
| 2024-03-02 |
0.9557 USDC |
18.1000 EOS |
0.9502 USDC |
0.9502 USDC |
0.9999 USDC |
0.9999 USDC |
| 2024-02-27 |
0.8232 USDC |
11.8600 EOS |
0.8232 USDC |
0.8232 USDC |
0.8232 USDC |
0.8232 USDC |
| 2024-02-25 |
0.8014 USDC |
11.8600 EOS |
0.8014 USDC |
0.8014 USDC |
0.8014 USDC |
0.8014 USDC |