Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6960 USDC |
11,379.3093 EOS |
0.6721 USDC |
0.6653 USDC |
0.7178 USDC |
0.7101 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 |
| 2024-11-02 |
0.4302 USDC |
4,720.2337 EOS |
0.4359 USDC |
0.4263 USDC |
0.4366 USDC |
0.4293 USDC |
| 2024-11-01 |
0.4377 USDC |
3,929.5892 EOS |
0.4381 USDC |
0.4300 USDC |
0.4429 USDC |
0.4360 USDC |
| 2024-10-31 |
0.4513 USDC |
6,430.8480 EOS |
0.4596 USDC |
0.4442 USDC |
0.4596 USDC |
0.4464 USDC |
| 2024-10-30 |
0.4630 USDC |
16,685.7812 EOS |
0.4679 USDC |
0.4612 USDC |
0.4679 USDC |
0.4612 USDC |
| 2024-10-29 |
0.4629 USDC |
27,465.4953 EOS |
0.4557 USDC |
0.4555 USDC |
0.4695 USDC |
0.4656 USDC |
| 2024-10-28 |
0.4482 USDC |
8,897.1200 EOS |
0.4521 USDC |
0.4438 USDC |
0.4528 USDC |
0.4509 USDC |
| 2024-10-27 |
0.4495 USDC |
3,419.8728 EOS |
0.4455 USDC |
0.4429 USDC |
0.4525 USDC |
0.4525 USDC |
| 2024-10-26 |
0.4431 USDC |
7,452.7508 EOS |
0.4378 USDC |
0.4350 USDC |
0.4458 USDC |
0.4448 USDC |
| 2024-10-25 |
0.4657 USDC |
6,279.6140 EOS |
0.4742 USDC |
0.4595 USDC |
0.4744 USDC |
0.4616 USDC |
| 2024-10-24 |
0.4706 USDC |
2,866.2366 EOS |
0.4686 USDC |
0.4609 USDC |
0.4768 USDC |
0.4768 USDC |
| 2024-10-23 |
0.4663 USDC |
6,380.8402 EOS |
0.4811 USDC |
0.4618 USDC |
0.4841 USDC |
0.4690 USDC |
| 2024-10-22 |
0.4861 USDC |
8,610.5049 EOS |
0.4892 USDC |
0.4808 USDC |
0.4940 USDC |
0.4845 USDC |
| 2024-10-21 |
0.4986 USDC |
8,805.0528 EOS |
0.5022 USDC |
0.4893 USDC |
0.5045 USDC |
0.4909 USDC |
| 2024-10-20 |
0.4905 USDC |
2,263.9203 EOS |
0.4887 USDC |
0.4844 USDC |
0.5020 USDC |
0.5020 USDC |
| 2024-10-19 |
0.4877 USDC |
2,926.5213 EOS |
0.4854 USDC |
0.4843 USDC |
0.4900 USDC |
0.4897 USDC |
| 2024-10-18 |
0.4803 USDC |
6,790.3789 EOS |
0.4774 USDC |
0.4774 USDC |
0.4832 USDC |
0.4814 USDC |
| 2024-10-17 |
0.4794 USDC |
8,578.1297 EOS |
0.4873 USDC |
0.4723 USDC |
0.4908 USDC |
0.4728 USDC |
| 2024-10-16 |
0.4887 USDC |
10,077.8334 EOS |
0.4878 USDC |
0.4832 USDC |
0.4941 USDC |
0.4908 USDC |
| 2024-10-15 |
0.4887 USDC |
16,269.2082 EOS |
0.4920 USDC |
0.4756 USDC |
0.4920 USDC |
0.4870 USDC |
| 2024-10-14 |
0.4819 USDC |
11,670.4078 EOS |
0.4689 USDC |
0.4688 USDC |
0.4866 USDC |
0.4866 USDC |
| 2024-10-13 |
0.4657 USDC |
3,371.4532 EOS |
0.4754 USDC |
0.4643 USDC |
0.4754 USDC |
0.4661 USDC |
| 2024-10-12 |
0.4801 USDC |
1,702.8259 EOS |
0.4782 USDC |
0.4779 USDC |
0.4826 USDC |
0.4826 USDC |
| 2024-10-11 |
0.4683 USDC |
1,779.3351 EOS |
0.4621 USDC |
0.4621 USDC |
0.4756 USDC |
0.4756 USDC |
| 2024-10-10 |
0.4586 USDC |
5,911.5747 EOS |
0.4537 USDC |
0.4530 USDC |
0.4638 USDC |
0.4533 USDC |
| 2024-10-09 |
0.4686 USDC |
4,912.7700 EOS |
0.4714 USDC |
0.4512 USDC |
0.4720 USDC |
0.4512 USDC |
| 2024-10-08 |
0.4701 USDC |
2,283.8595 EOS |
0.4744 USDC |
0.4648 USDC |
0.4768 USDC |
0.4672 USDC |
| 2024-10-07 |
0.4772 USDC |
4,760.3960 EOS |
0.4772 USDC |
0.4724 USDC |
0.4835 USDC |
0.4778 USDC |
| 2024-10-06 |
0.4752 USDC |
6,978.5844 EOS |
0.4712 USDC |
0.4703 USDC |
0.4931 USDC |
0.4756 USDC |
| 2024-10-05 |
0.4740 USDC |
7,970.8429 EOS |
0.4766 USDC |
0.4715 USDC |
0.4781 USDC |
0.4745 USDC |
| 2024-10-04 |
0.4702 USDC |
6,686.9201 EOS |
0.4683 USDC |
0.4654 USDC |
0.4772 USDC |
0.4772 USDC |