Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8008 USDC |
1,949.2458 EOS |
0.7837 USDC |
0.7661 USDC |
0.8125 USDC |
0.8101 USDC |
| 2024-12-21 |
0.8415 USDC |
8,423.5319 EOS |
0.8365 USDC |
0.7963 USDC |
0.8871 USDC |
0.8035 USDC |
| 2024-12-20 |
0.7671 USDC |
24,110.9278 EOS |
0.8167 USDC |
0.7072 USDC |
0.8552 USDC |
0.8299 USDC |
| 2024-12-19 |
0.8830 USDC |
21,243.7146 EOS |
0.8959 USDC |
0.8035 USDC |
0.9263 USDC |
0.8268 USDC |
| 2024-12-18 |
0.9986 USDC |
10,986.4513 EOS |
1.0314 USDC |
0.9633 USDC |
1.0411 USDC |
0.9883 USDC |
| 2024-12-17 |
1.0489 USDC |
9,259.8271 EOS |
1.0329 USDC |
1.0184 USDC |
1.0911 USDC |
1.0588 USDC |
| 2024-12-16 |
1.0593 USDC |
16,990.6124 EOS |
1.0822 USDC |
1.0176 USDC |
1.1054 USDC |
1.0640 USDC |
| 2024-12-15 |
1.0687 USDC |
9,739.1765 EOS |
1.0406 USDC |
1.0141 USDC |
1.1000 USDC |
1.0818 USDC |
| 2024-12-14 |
1.0555 USDC |
5,065.3479 EOS |
1.1005 USDC |
1.0300 USDC |
1.1084 USDC |
1.0411 USDC |
| 2024-12-13 |
1.0752 USDC |
18,242.0683 EOS |
1.1005 USDC |
1.0521 USDC |
1.1157 USDC |
1.0922 USDC |
| 2024-12-12 |
1.1205 USDC |
8,314.2287 EOS |
1.0909 USDC |
1.0807 USDC |
1.1581 USDC |
1.1203 USDC |
| 2024-12-11 |
1.0464 USDC |
42,476.0128 EOS |
1.0452 USDC |
0.9932 USDC |
1.1124 USDC |
1.0803 USDC |
| 2024-12-10 |
1.0223 USDC |
16,154.3380 EOS |
1.0543 USDC |
0.9223 USDC |
1.0786 USDC |
0.9517 USDC |
| 2024-12-09 |
1.0596 USDC |
44,603.5690 EOS |
1.3183 USDC |
0.9091 USDC |
1.3183 USDC |
1.0150 USDC |
| 2024-12-08 |
1.3134 USDC |
12,294.2257 EOS |
1.3408 USDC |
1.2814 USDC |
1.3672 USDC |
1.3051 USDC |
| 2024-12-07 |
1.3408 USDC |
40,786.7613 EOS |
1.3645 USDC |
1.3135 USDC |
1.3843 USDC |
1.3296 USDC |
| 2024-12-06 |
1.3511 USDC |
23,957.8368 EOS |
1.3513 USDC |
1.2905 USDC |
1.3934 USDC |
1.3675 USDC |
| 2024-12-05 |
1.3637 USDC |
32,618.2432 EOS |
1.3249 USDC |
1.2713 USDC |
1.5187 USDC |
1.3672 USDC |
| 2024-12-04 |
1.4140 USDC |
95,073.3705 EOS |
1.2985 USDC |
1.2985 USDC |
1.5338 USDC |
1.3243 USDC |
| 2024-12-03 |
1.1360 USDC |
91,254.5534 EOS |
1.1153 USDC |
1.0240 USDC |
1.2457 USDC |
1.0623 USDC |
| 2024-12-02 |
1.1220 USDC |
71,398.6411 EOS |
1.1005 USDC |
1.0646 USDC |
1.1929 USDC |
1.1120 USDC |
| 2024-12-01 |
1.0076 USDC |
17,738.3645 EOS |
0.9355 USDC |
0.9151 USDC |
1.0989 USDC |
1.0449 USDC |
| 2024-11-30 |
0.9653 USDC |
46,885.8917 EOS |
0.9619 USDC |
0.9224 USDC |
0.9973 USDC |
0.9448 USDC |
| 2024-11-29 |
0.8615 USDC |
12,066.2892 EOS |
0.8101 USDC |
0.7963 USDC |
0.9448 USDC |
0.9448 USDC |
| 2024-11-28 |
0.8058 USDC |
5,013.9790 EOS |
0.8260 USDC |
0.7864 USDC |
0.8260 USDC |
0.8167 USDC |
| 2024-11-27 |
0.7990 USDC |
5,403.0681 EOS |
0.7903 USDC |
0.7756 USDC |
0.8233 USDC |
0.8101 USDC |
| 2024-11-26 |
0.8005 USDC |
7,702.0620 EOS |
0.7969 USDC |
0.7751 USDC |
0.8448 USDC |
0.8012 USDC |
| 2024-11-25 |
0.8244 USDC |
14,973.6998 EOS |
0.8431 USDC |
0.8012 USDC |
0.8563 USDC |
0.8207 USDC |
| 2024-11-24 |
0.8145 USDC |
43,790.4393 EOS |
0.7693 USDC |
0.7674 USDC |
0.9164 USDC |
0.8465 USDC |
| 2024-11-23 |
0.7830 USDC |
22,122.9695 EOS |
0.7567 USDC |
0.7500 USDC |
0.8167 USDC |
0.7756 USDC |
| 2024-11-22 |
0.7073 USDC |
31,598.7043 EOS |
0.6721 USDC |
0.6653 USDC |
0.7522 USDC |
0.7475 USDC |
| 2024-11-21 |
0.6491 USDC |
5,977.0734 EOS |
0.6257 USDC |
0.6082 USDC |
0.6676 USDC |
0.6573 USDC |
| 2024-11-20 |
0.6536 USDC |
25,883.3561 EOS |
0.6482 USDC |
0.6280 USDC |
0.6670 USDC |
0.6478 USDC |
| 2024-11-19 |
0.6575 USDC |
6,237.9267 EOS |
0.6792 USDC |
0.6379 USDC |
0.6792 USDC |
0.6390 USDC |
| 2024-11-18 |
0.6384 USDC |
14,281.9320 EOS |
0.6181 USDC |
0.6181 USDC |
0.6721 USDC |
0.6713 USDC |
| 2024-11-17 |
0.6366 USDC |
15,375.9513 EOS |
0.6775 USDC |
0.6071 USDC |
0.6780 USDC |
0.6118 USDC |
| 2024-11-16 |
0.6459 USDC |
56,266.4369 EOS |
0.5884 USDC |
0.5884 USDC |
0.7072 USDC |
0.6770 USDC |
| 2024-11-15 |
0.5670 USDC |
24,105.8727 EOS |
0.5459 USDC |
0.5459 USDC |
0.5983 USDC |
0.5812 USDC |
| 2024-11-14 |
0.5483 USDC |
14,004.7670 EOS |
0.5529 USDC |
0.5259 USDC |
0.5627 USDC |
0.5438 USDC |
| 2024-11-13 |
0.5511 USDC |
17,325.9338 EOS |
0.5686 USDC |
0.5290 USDC |
0.5686 USDC |
0.5418 USDC |
| 2024-11-12 |
0.5563 USDC |
18,328.0417 EOS |
0.5694 USDC |
0.5360 USDC |
0.5996 USDC |
0.5685 USDC |
| 2024-11-11 |
0.5629 USDC |
21,934.5591 EOS |
0.5801 USDC |
0.5488 USDC |
0.5852 USDC |
0.5775 USDC |
| 2024-11-10 |
0.5251 USDC |
6,100.0071 EOS |
0.4879 USDC |
0.4879 USDC |
0.5462 USDC |
0.5375 USDC |
| 2024-11-09 |
0.4705 USDC |
13,404.6954 EOS |
0.4711 USDC |
0.4669 USDC |
0.4767 USDC |
0.4718 USDC |
| 2024-11-08 |
0.4674 USDC |
8,412.8342 EOS |
0.4643 USDC |
0.4625 USDC |
0.4812 USDC |
0.4812 USDC |
| 2024-11-07 |
0.4616 USDC |
9,077.1625 EOS |
0.4611 USDC |
0.4569 USDC |
0.4672 USDC |
0.4672 USDC |
| 2024-11-06 |
0.4460 USDC |
5,813.4232 EOS |
0.4243 USDC |
0.4243 USDC |
0.4512 USDC |
0.4446 USDC |
| 2024-11-05 |
0.4178 USDC |
17,056.9969 EOS |
0.4109 USDC |
0.4080 USDC |
0.4250 USDC |
0.4166 USDC |
| 2024-11-04 |
0.4101 USDC |
21,116.0372 EOS |
0.4126 USDC |
0.3999 USDC |
0.4191 USDC |
0.4057 USDC |
| 2024-11-03 |
0.4174 USDC |
5,120.5499 EOS |
0.4288 USDC |
0.4080 USDC |
0.4288 USDC |
0.4169 USDC |