Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.6901 USDC |
15,895.7103 EOS |
0.6855 USDC |
0.6621 USDC |
0.7243 USDC |
0.6839 USDC |
| 2023-06-21 |
0.6624 USDC |
10,224.3090 EOS |
0.6445 USDC |
0.6445 USDC |
0.6787 USDC |
0.6690 USDC |
| 2023-06-20 |
0.6216 USDC |
7,780.9293 EOS |
0.6292 USDC |
0.6050 USDC |
0.6384 USDC |
0.6362 USDC |
| 2023-06-19 |
0.6234 USDC |
4,022.6593 EOS |
0.6189 USDC |
0.6178 USDC |
0.6309 USDC |
0.6276 USDC |
| 2023-06-18 |
0.6291 USDC |
6,322.8673 EOS |
0.6344 USDC |
0.6244 USDC |
0.6385 USDC |
0.6370 USDC |
| 2023-06-17 |
0.6352 USDC |
2,525.9595 EOS |
0.6274 USDC |
0.6272 USDC |
0.6431 USDC |
0.6403 USDC |
| 2023-06-16 |
0.6164 USDC |
21,712.2167 EOS |
0.6355 USDC |
0.6022 USDC |
0.6374 USDC |
0.6282 USDC |
| 2023-06-15 |
0.6337 USDC |
12,992.8084 EOS |
0.6365 USDC |
0.6220 USDC |
0.6431 USDC |
0.6397 USDC |
| 2023-06-14 |
0.6509 USDC |
20,194.5031 EOS |
0.6795 USDC |
0.6249 USDC |
0.6818 USDC |
0.6270 USDC |
| 2023-06-13 |
0.6742 USDC |
9,345.3716 EOS |
0.6761 USDC |
0.6659 USDC |
0.6867 USDC |
0.6727 USDC |
| 2023-06-12 |
0.6711 USDC |
7,378.7288 EOS |
0.6818 USDC |
0.6546 USDC |
0.6834 USDC |
0.6798 USDC |
| 2023-06-11 |
0.6798 USDC |
3,997.3704 EOS |
0.6908 USDC |
0.6750 USDC |
0.6934 USDC |
0.6896 USDC |
| 2023-06-10 |
0.7021 USDC |
263,798.9959 EOS |
0.8911 USDC |
0.5958 USDC |
0.9156 USDC |
0.6824 USDC |
| 2023-06-09 |
0.8914 USDC |
5,140.1992 EOS |
0.8867 USDC |
0.8856 USDC |
0.9026 USDC |
0.8907 USDC |
| 2023-06-08 |
0.8849 USDC |
4,322.5232 EOS |
0.8600 USDC |
0.8600 USDC |
0.8959 USDC |
0.8868 USDC |
| 2023-06-07 |
0.8642 USDC |
2,351.5165 EOS |
0.8867 USDC |
0.8470 USDC |
0.8925 USDC |
0.8525 USDC |
| 2023-06-06 |
0.8551 USDC |
3,535.2999 EOS |
0.8425 USDC |
0.8299 USDC |
0.8938 USDC |
0.8925 USDC |
| 2023-06-05 |
0.8637 USDC |
8,752.8268 EOS |
0.9157 USDC |
0.8299 USDC |
0.9223 USDC |
0.8374 USDC |
| 2023-06-04 |
0.9192 USDC |
430.2819 EOS |
0.9107 USDC |
0.9107 USDC |
0.9223 USDC |
0.9223 USDC |
| 2023-06-03 |
0.9115 USDC |
987.3772 EOS |
0.9026 USDC |
0.9026 USDC |
0.9172 USDC |
0.9084 USDC |
| 2023-06-02 |
0.9036 USDC |
2,099.3116 EOS |
0.8841 USDC |
0.8761 USDC |
0.9091 USDC |
0.9071 USDC |
| 2023-06-01 |
0.8855 USDC |
8,179.9483 EOS |
0.8910 USDC |
0.8761 USDC |
0.9016 USDC |
0.8881 USDC |
| 2023-05-31 |
0.8853 USDC |
6,869.9371 EOS |
0.9080 USDC |
0.8761 USDC |
0.9080 USDC |
0.8902 USDC |
| 2023-05-30 |
0.9159 USDC |
7,654.5407 EOS |
0.8938 USDC |
0.8938 USDC |
0.9223 USDC |
0.9096 USDC |
| 2023-05-29 |
0.9015 USDC |
4,424.5495 EOS |
0.9091 USDC |
0.8938 USDC |
0.9115 USDC |
0.9010 USDC |
| 2023-05-28 |
0.9109 USDC |
6,288.0515 EOS |
0.8818 USDC |
0.8818 USDC |
0.9256 USDC |
0.9157 USDC |
| 2023-05-27 |
0.8770 USDC |
771.7340 EOS |
0.8761 USDC |
0.8749 USDC |
0.8802 USDC |
0.8801 USDC |
| 2023-05-26 |
0.8562 USDC |
2,428.7996 EOS |
0.8443 USDC |
0.8410 USDC |
0.8893 USDC |
0.8893 USDC |
| 2023-05-25 |
0.8353 USDC |
1,653.7444 EOS |
0.8299 USDC |
0.8200 USDC |
0.8453 USDC |
0.8453 USDC |
| 2023-05-24 |
0.8364 USDC |
7,119.6231 EOS |
0.8512 USDC |
0.8205 USDC |
0.8512 USDC |
0.8370 USDC |
| 2023-05-23 |
0.8575 USDC |
1,735.2896 EOS |
0.8497 USDC |
0.8497 USDC |
0.8725 USDC |
0.8576 USDC |
| 2023-05-22 |
0.8550 USDC |
3,299.0256 EOS |
0.8477 USDC |
0.8423 USDC |
0.8601 USDC |
0.8539 USDC |
| 2023-05-21 |
0.8682 USDC |
5,131.0269 EOS |
0.8770 USDC |
0.8497 USDC |
0.8789 USDC |
0.8513 USDC |
| 2023-05-20 |
0.8815 USDC |
254.2392 EOS |
0.8803 USDC |
0.8779 USDC |
0.8846 USDC |
0.8779 USDC |
| 2023-05-19 |
0.8841 USDC |
808.2722 EOS |
0.8854 USDC |
0.8790 USDC |
0.8914 USDC |
0.8790 USDC |
| 2023-05-18 |
0.8940 USDC |
1,445.1352 EOS |
0.9009 USDC |
0.8745 USDC |
0.9080 USDC |
0.8830 USDC |
| 2023-05-17 |
0.9004 USDC |
994.1003 EOS |
0.8959 USDC |
0.8847 USDC |
0.9111 USDC |
0.9025 USDC |
| 2023-05-16 |
0.8854 USDC |
32,632.5013 EOS |
0.8827 USDC |
0.8720 USDC |
0.8934 USDC |
0.8894 USDC |
| 2023-05-15 |
0.8888 USDC |
40,286.2964 EOS |
0.8745 USDC |
0.8654 USDC |
0.8947 USDC |
0.8867 USDC |
| 2023-05-14 |
0.8780 USDC |
24,341.6584 EOS |
0.8722 USDC |
0.8695 USDC |
0.8860 USDC |
0.8761 USDC |
| 2023-05-13 |
0.8708 USDC |
39,643.6452 EOS |
0.8739 USDC |
0.8652 USDC |
0.8761 USDC |
0.8728 USDC |
| 2023-05-12 |
0.8654 USDC |
27,601.4961 EOS |
0.8814 USDC |
0.8374 USDC |
0.8867 USDC |
0.8632 USDC |
| 2023-05-11 |
0.8814 USDC |
84,935.1660 EOS |
0.9097 USDC |
0.8621 USDC |
0.9108 USDC |
0.8720 USDC |
| 2023-05-10 |
0.9091 USDC |
11,027.7417 EOS |
0.9209 USDC |
0.8777 USDC |
0.9321 USDC |
0.9187 USDC |
| 2023-05-09 |
0.9196 USDC |
9,560.4789 EOS |
0.9044 USDC |
0.9044 USDC |
0.9293 USDC |
0.9151 USDC |
| 2023-05-08 |
0.9269 USDC |
28,031.2253 EOS |
0.9697 USDC |
0.8745 USDC |
0.9753 USDC |
0.9022 USDC |
| 2023-05-07 |
0.9860 USDC |
872.6873 EOS |
0.9895 USDC |
0.9790 USDC |
0.9925 USDC |
0.9821 USDC |
| 2023-05-06 |
1.0277 USDC |
54,153.1313 EOS |
1.0170 USDC |
0.9744 USDC |
1.0670 USDC |
0.9890 USDC |
| 2023-05-05 |
0.9988 USDC |
7,352.0863 EOS |
1.0046 USDC |
0.9708 USDC |
1.0180 USDC |
1.0099 USDC |
| 2023-05-04 |
1.0160 USDC |
1,060.8523 EOS |
1.0329 USDC |
1.0003 USDC |
1.0329 USDC |
1.0063 USDC |