Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
1.2083 USDC |
16,599.4613 EOS |
1.2325 USDC |
1.1702 USDC |
1.2417 USDC |
1.1896 USDC |
| 2023-04-02 |
1.2089 USDC |
7,046.4397 EOS |
1.1950 USDC |
1.1891 USDC |
1.2241 USDC |
1.2204 USDC |
| 2023-04-01 |
1.1855 USDC |
4,137.4589 EOS |
1.1929 USDC |
1.1741 USDC |
1.2028 USDC |
1.1929 USDC |
| 2023-03-31 |
1.1947 USDC |
4,357.4545 EOS |
1.1920 USDC |
1.1600 USDC |
1.2133 USDC |
1.1959 USDC |
| 2023-03-30 |
1.1796 USDC |
16,714.7587 EOS |
1.1509 USDC |
1.1401 USDC |
1.2175 USDC |
1.1924 USDC |
| 2023-03-29 |
1.1453 USDC |
11,188.7149 EOS |
1.1170 USDC |
1.1106 USDC |
1.1524 USDC |
1.1495 USDC |
| 2023-03-28 |
1.1063 USDC |
5,621.1181 EOS |
1.0886 USDC |
1.0732 USDC |
1.1203 USDC |
1.1102 USDC |
| 2023-03-27 |
1.1161 USDC |
7,259.4352 EOS |
1.1404 USDC |
1.0680 USDC |
1.1548 USDC |
1.0873 USDC |
| 2023-03-26 |
1.1282 USDC |
6,243.1875 EOS |
1.1120 USDC |
1.1100 USDC |
1.1533 USDC |
1.1458 USDC |
| 2023-03-25 |
1.1291 USDC |
3,532.6990 EOS |
1.1707 USDC |
1.0972 USDC |
1.1797 USDC |
1.1071 USDC |
| 2023-03-24 |
1.1627 USDC |
11,389.2887 EOS |
1.1643 USDC |
1.1269 USDC |
1.2000 USDC |
1.1467 USDC |
| 2023-03-23 |
1.1281 USDC |
3,061.9271 EOS |
1.0997 USDC |
1.0919 USDC |
1.1665 USDC |
1.1662 USDC |
| 2023-03-22 |
1.1412 USDC |
15,556.4307 EOS |
1.1834 USDC |
1.0700 USDC |
1.1873 USDC |
1.0964 USDC |
| 2023-03-21 |
1.1725 USDC |
18,621.4952 EOS |
1.1599 USDC |
1.1304 USDC |
1.1990 USDC |
1.1806 USDC |
| 2023-03-20 |
1.1523 USDC |
140,872.7999 EOS |
1.1605 USDC |
1.1284 USDC |
1.3056 USDC |
1.1949 USDC |
| 2023-03-19 |
1.1676 USDC |
55,337.2934 EOS |
1.1040 USDC |
1.1040 USDC |
1.1797 USDC |
1.1531 USDC |
| 2023-03-18 |
1.1445 USDC |
28,676.5788 EOS |
1.1489 USDC |
1.0997 USDC |
1.1665 USDC |
1.1122 USDC |
| 2023-03-17 |
1.1128 USDC |
14,046.5144 EOS |
1.0785 USDC |
1.0713 USDC |
1.1352 USDC |
1.1352 USDC |
| 2023-03-16 |
1.0658 USDC |
7,042.4455 EOS |
1.0430 USDC |
1.0345 USDC |
1.0855 USDC |
1.0838 USDC |
| 2023-03-15 |
1.1150 USDC |
68,579.9377 EOS |
1.1160 USDC |
1.0213 USDC |
1.1510 USDC |
1.0496 USDC |