Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.0108 USDC |
1,710.8916 EOS |
1.0224 USDC |
0.9979 USDC |
1.0360 USDC |
1.0360 USDC |
| 2023-05-02 |
1.0193 USDC |
4,609.5628 EOS |
1.0068 USDC |
1.0068 USDC |
1.0303 USDC |
1.0251 USDC |
| 2023-05-01 |
1.0115 USDC |
13,272.4277 EOS |
1.0235 USDC |
0.9952 USDC |
1.0235 USDC |
1.0054 USDC |
| 2023-04-30 |
1.0280 USDC |
5,780.8236 EOS |
1.0412 USDC |
1.0145 USDC |
1.0496 USDC |
1.0268 USDC |
| 2023-04-29 |
1.0456 USDC |
2,096.4695 EOS |
1.0421 USDC |
1.0300 USDC |
1.0500 USDC |
1.0411 USDC |
| 2023-04-28 |
1.0329 USDC |
5,130.9864 EOS |
1.0286 USDC |
1.0156 USDC |
1.0509 USDC |
1.0426 USDC |
| 2023-04-27 |
1.0275 USDC |
21,063.4109 EOS |
1.0279 USDC |
1.0107 USDC |
1.0500 USDC |
1.0280 USDC |
| 2023-04-26 |
1.0187 USDC |
36,700.4455 EOS |
1.0615 USDC |
0.9790 USDC |
1.0855 USDC |
1.0247 USDC |
| 2023-04-25 |
1.0310 USDC |
2,196.2594 EOS |
1.0490 USDC |
1.0243 USDC |
1.0545 USDC |
1.0545 USDC |
| 2023-04-24 |
1.0838 USDC |
12,101.9964 EOS |
1.0558 USDC |
1.0213 USDC |
1.1697 USDC |
1.0433 USDC |
| 2023-04-23 |
1.0551 USDC |
21,154.4893 EOS |
1.0697 USDC |
1.0329 USDC |
1.0713 USDC |
1.0456 USDC |
| 2023-04-22 |
1.0548 USDC |
41,657.7387 EOS |
1.0467 USDC |
1.0393 USDC |
1.0761 USDC |
1.0738 USDC |
| 2023-04-21 |
1.0531 USDC |
44,050.9965 EOS |
1.0788 USDC |
1.0225 USDC |
1.0916 USDC |
1.0345 USDC |
| 2023-04-20 |
1.0944 USDC |
45,901.7827 EOS |
1.1006 USDC |
1.0535 USDC |
1.1139 USDC |
1.0741 USDC |
| 2023-04-19 |
1.1266 USDC |
74,220.7177 EOS |
1.2128 USDC |
1.0919 USDC |
1.2128 USDC |
1.1073 USDC |
| 2023-04-18 |
1.2135 USDC |
2,193.4995 EOS |
1.1995 USDC |
1.1920 USDC |
1.2294 USDC |
1.2133 USDC |
| 2023-04-17 |
1.2071 USDC |
5,277.8258 EOS |
1.2404 USDC |
1.2000 USDC |
1.2404 USDC |
1.2057 USDC |
| 2023-04-16 |
1.2383 USDC |
7,830.0707 EOS |
1.2447 USDC |
1.2254 USDC |
1.2523 USDC |
1.2391 USDC |
| 2023-04-15 |
1.2455 USDC |
9,714.9603 EOS |
1.2468 USDC |
1.2325 USDC |
1.2582 USDC |
1.2391 USDC |
| 2023-04-14 |
1.2609 USDC |
15,839.5030 EOS |
1.2604 USDC |
1.2154 USDC |
1.2950 USDC |
1.2536 USDC |
| 2023-04-13 |
1.2554 USDC |
21,274.6003 EOS |
1.2106 USDC |
1.2012 USDC |
1.2740 USDC |
1.2589 USDC |
| 2023-04-12 |
1.2122 USDC |
2,888.5783 EOS |
1.2369 USDC |
1.1953 USDC |
1.2383 USDC |
1.2075 USDC |
| 2023-04-11 |
1.2428 USDC |
4,087.0985 EOS |
1.2350 USDC |
1.2309 USDC |
1.2523 USDC |
1.2343 USDC |
| 2023-04-10 |
1.2162 USDC |
1,767.0803 EOS |
1.2057 USDC |
1.1940 USDC |
1.2351 USDC |
1.2351 USDC |
| 2023-04-09 |
1.1850 USDC |
879.6816 EOS |
1.1985 USDC |
1.1769 USDC |
1.2071 USDC |
1.1953 USDC |
| 2023-04-08 |
1.2242 USDC |
2,402.1211 EOS |
1.2154 USDC |
1.2028 USDC |
1.2351 USDC |
1.2028 USDC |
| 2023-04-07 |
1.2077 USDC |
1,904.3692 EOS |
1.2172 USDC |
1.1913 USDC |
1.2204 USDC |
1.2057 USDC |
| 2023-04-06 |
1.2169 USDC |
6,440.0537 EOS |
1.1848 USDC |
1.1731 USDC |
1.2489 USDC |
1.2335 USDC |
| 2023-04-05 |
1.1939 USDC |
6,776.9927 EOS |
1.1906 USDC |
1.1696 USDC |
1.2165 USDC |
1.1843 USDC |
| 2023-04-04 |
1.1847 USDC |
3,834.0957 EOS |
1.1733 USDC |
1.1652 USDC |
1.2028 USDC |
1.1964 USDC |