Identifier on HitBTC: EOSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.8744 USDC |
5.0000 EOS |
0.8744 USDC |
0.8744 USDC |
0.8744 USDC |
0.8744 USDC |
| 2023-05-26 |
0.8550 USDC |
6.5900 EOS |
0.8423 USDC |
0.8423 USDC |
0.8786 USDC |
0.8786 USDC |
| 2023-05-25 |
0.8327 USDC |
12.4900 EOS |
0.8335 USDC |
0.8211 USDC |
0.8443 USDC |
0.8427 USDC |
| 2023-05-24 |
0.8380 USDC |
22.5400 EOS |
0.8539 USDC |
0.8257 USDC |
0.8539 USDC |
0.8308 USDC |
| 2023-05-23 |
0.8624 USDC |
7.7500 EOS |
0.8537 USDC |
0.8537 USDC |
0.8691 USDC |
0.8691 USDC |
| 2023-05-22 |
0.8527 USDC |
17.4800 EOS |
0.8475 USDC |
0.8446 USDC |
0.8592 USDC |
0.8533 USDC |
| 2023-05-21 |
0.8696 USDC |
9.7200 EOS |
0.8716 USDC |
0.8655 USDC |
0.8716 USDC |
0.8713 USDC |
| 2023-05-19 |
0.8837 USDC |
12.2000 EOS |
0.8857 USDC |
0.8791 USDC |
0.8884 USDC |
0.8815 USDC |
| 2023-05-18 |
0.8917 USDC |
34.4900 EOS |
0.9045 USDC |
0.8747 USDC |
0.9060 USDC |
0.8770 USDC |
| 2023-05-17 |
0.8898 USDC |
19.3100 EOS |
0.8916 USDC |
0.8845 USDC |
0.8952 USDC |
0.8951 USDC |
| 2023-05-16 |
0.8808 USDC |
25.5800 EOS |
0.8825 USDC |
0.8739 USDC |
0.8863 USDC |
0.8855 USDC |
| 2023-05-15 |
0.8814 USDC |
23.5900 EOS |
0.8726 USDC |
0.8668 USDC |
0.8920 USDC |
0.8858 USDC |
| 2023-05-14 |
0.8748 USDC |
9.4000 EOS |
0.8735 USDC |
0.8695 USDC |
0.8845 USDC |
0.8726 USDC |
| 2023-05-13 |
0.8716 USDC |
53.9000 EOS |
0.8741 USDC |
0.8683 USDC |
0.8741 USDC |
0.8683 USDC |
| 2023-05-12 |
0.8691 USDC |
44.3300 EOS |
0.8857 USDC |
0.8587 USDC |
0.8857 USDC |
0.8718 USDC |
| 2023-05-11 |
0.8883 USDC |
97.6400 EOS |
0.9093 USDC |
0.8680 USDC |
0.9119 USDC |
0.8718 USDC |
| 2023-05-10 |
0.9073 USDC |
85.9200 EOS |
0.9206 USDC |
0.8812 USDC |
0.9328 USDC |
0.9097 USDC |
| 2023-05-09 |
0.9179 USDC |
29.4700 EOS |
0.9112 USDC |
0.9084 USDC |
0.9273 USDC |
0.9238 USDC |
| 2023-05-08 |
0.9247 USDC |
113.3200 EOS |
0.9682 USDC |
0.8825 USDC |
0.9724 USDC |
0.8958 USDC |
| 2023-05-07 |
0.9881 USDC |
4.6000 EOS |
0.9904 USDC |
0.9858 USDC |
0.9904 USDC |
0.9858 USDC |
| 2023-05-06 |
1.0007 USDC |
31.3900 EOS |
1.0187 USDC |
0.9759 USDC |
1.0285 USDC |
0.9764 USDC |
| 2023-05-05 |
1.0075 USDC |
31.2600 EOS |
1.0055 USDC |
0.9906 USDC |
1.0179 USDC |
1.0179 USDC |
| 2023-05-04 |
1.0118 USDC |
3.6600 EOS |
1.0154 USDC |
1.0090 USDC |
1.0154 USDC |
1.0107 USDC |
| 2023-05-03 |
1.0073 USDC |
9.0800 EOS |
1.0037 USDC |
1.0037 USDC |
1.0115 USDC |
1.0078 USDC |
| 2023-05-02 |
1.0190 USDC |
19.5000 EOS |
1.0083 USDC |
1.0083 USDC |
1.0274 USDC |
1.0244 USDC |
| 2023-05-01 |
1.0106 USDC |
52.8100 EOS |
1.0257 USDC |
0.9999 USDC |
1.0268 USDC |
1.0039 USDC |
| 2023-04-30 |
1.0298 USDC |
21.7800 EOS |
1.0390 USDC |
1.0151 USDC |
1.0473 USDC |
1.0200 USDC |
| 2023-04-29 |
1.0396 USDC |
4.9300 EOS |
1.0482 USDC |
1.0352 USDC |
1.0482 USDC |
1.0352 USDC |
| 2023-04-28 |
1.0260 USDC |
29.2300 EOS |
1.0319 USDC |
1.0179 USDC |
1.0321 USDC |
1.0234 USDC |
| 2023-04-27 |
1.0294 USDC |
224.9200 EOS |
1.0251 USDC |
1.0137 USDC |
1.0446 USDC |
1.0320 USDC |
| 2023-04-26 |
1.0168 USDC |
236.2000 EOS |
1.0601 USDC |
0.9814 USDC |
1.0865 USDC |
1.0110 USDC |
| 2023-04-25 |
1.0378 USDC |
67.5300 EOS |
1.0463 USDC |
1.0246 USDC |
1.0544 USDC |
1.0538 USDC |
| 2023-04-24 |
1.0460 USDC |
126.1200 EOS |
1.0531 USDC |
1.0206 USDC |
1.0713 USDC |
1.0439 USDC |
| 2023-04-23 |
1.0522 USDC |
83.6500 EOS |
1.0651 USDC |
1.0374 USDC |
1.0689 USDC |
1.0548 USDC |
| 2023-04-22 |
1.0478 USDC |
11.0800 EOS |
1.0421 USDC |
1.0417 USDC |
1.0514 USDC |
1.0489 USDC |
| 2023-04-21 |
1.0635 USDC |
207.2200 EOS |
1.0787 USDC |
1.0333 USDC |
1.0877 USDC |
1.0360 USDC |
| 2023-04-20 |
1.0858 USDC |
192.4400 EOS |
1.1026 USDC |
1.0649 USDC |
1.1123 USDC |
1.0728 USDC |
| 2023-04-19 |
1.1353 USDC |
136.5200 EOS |
1.2089 USDC |
1.0962 USDC |
1.2089 USDC |
1.1023 USDC |
| 2023-04-18 |
1.2104 USDC |
33.5600 EOS |
1.2073 USDC |
1.1951 USDC |
1.2267 USDC |
1.2088 USDC |
| 2023-04-17 |
1.2145 USDC |
77.4500 EOS |
1.2377 USDC |
1.2025 USDC |
1.2387 USDC |
1.2080 USDC |
| 2023-04-16 |
1.2387 USDC |
56.0500 EOS |
1.2413 USDC |
1.2273 USDC |
1.2513 USDC |
1.2405 USDC |
| 2023-04-15 |
1.2421 USDC |
63.3600 EOS |
1.2477 USDC |
1.2343 USDC |
1.2479 USDC |
1.2404 USDC |
| 2023-04-14 |
1.2573 USDC |
148.8800 EOS |
1.2583 USDC |
1.2188 USDC |
1.2955 USDC |
1.2512 USDC |
| 2023-04-13 |
1.2539 USDC |
80.1600 EOS |
1.2057 USDC |
1.2057 USDC |
1.2732 USDC |
1.2613 USDC |
| 2023-04-12 |
1.2104 USDC |
98.7400 EOS |
1.2252 USDC |
1.1971 USDC |
1.2294 USDC |
1.1972 USDC |
| 2023-04-11 |
1.2432 USDC |
23.2400 EOS |
1.2403 USDC |
1.2369 USDC |
1.2517 USDC |
1.2393 USDC |
| 2023-04-10 |
1.2186 USDC |
37.8300 EOS |
1.2035 USDC |
1.1973 USDC |
1.2427 USDC |
1.2427 USDC |
| 2023-04-09 |
1.1839 USDC |
22.0500 EOS |
1.2001 USDC |
1.1779 USDC |
1.2001 USDC |
1.1834 USDC |
| 2023-04-08 |
1.2217 USDC |
1.7000 EOS |
1.2217 USDC |
1.2217 USDC |
1.2217 USDC |
1.2217 USDC |
| 2023-04-07 |
1.2051 USDC |
31.9600 EOS |
1.2174 USDC |
1.1927 USDC |
1.2204 USDC |
1.2093 USDC |