Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1.1076 USDC |
45,128.5325 EOS |
1.0873 USDC |
1.0564 USDC |
1.1481 USDC |
1.1008 USDC |
| 2023-03-13 |
1.0661 USDC |
13,870.4080 EOS |
1.0658 USDC |
1.0195 USDC |
1.0974 USDC |
1.0861 USDC |
| 2023-03-12 |
1.0329 USDC |
13,185.0762 EOS |
1.0352 USDC |
1.0088 USDC |
1.0680 USDC |
1.0569 USDC |
| 2023-03-11 |
1.0844 USDC |
296,485.4903 EOS |
1.0457 USDC |
1.0154 USDC |
1.1944 USDC |
1.0360 USDC |
| 2023-03-10 |
1.0355 USDC |
34,129.6620 EOS |
1.0524 USDC |
1.0000 USDC |
1.0564 USDC |
1.0366 USDC |
| 2023-03-09 |
1.1499 USDC |
22,991.8861 EOS |
1.1176 USDC |
1.1129 USDC |
1.1811 USDC |
1.1210 USDC |
| 2023-03-08 |
1.1409 USDC |
15,681.7642 EOS |
1.1810 USDC |
1.1244 USDC |
1.1838 USDC |
1.1448 USDC |
| 2023-03-07 |
1.1805 USDC |
15,581.2192 EOS |
1.2119 USDC |
1.1533 USDC |
1.2202 USDC |
1.1770 USDC |
| 2023-03-06 |
1.2189 USDC |
165,022.8506 EOS |
1.2223 USDC |
1.1991 USDC |
1.2391 USDC |
1.2050 USDC |
| 2023-03-05 |
1.2235 USDC |
257,242.8362 EOS |
1.2237 USDC |
1.1980 USDC |
1.2513 USDC |
1.2334 USDC |
| 2023-03-04 |
1.2788 USDC |
136,731.1121 EOS |
1.3238 USDC |
1.2397 USDC |
1.3315 USDC |
1.2532 USDC |
| 2023-03-03 |
1.2225 USDC |
93,242.0046 EOS |
1.2412 USDC |
1.1243 USDC |
1.2809 USDC |
1.2592 USDC |
| 2023-03-02 |
1.2042 USDC |
33,066.6118 EOS |
1.2102 USDC |
1.1694 USDC |
1.2350 USDC |
1.2127 USDC |
| 2023-03-01 |
1.1794 USDC |
23,714.5566 EOS |
1.1487 USDC |
1.1335 USDC |
1.2037 USDC |
1.1955 USDC |
| 2023-02-28 |
1.1634 USDC |
42,155.1931 EOS |
1.1269 USDC |
1.1240 USDC |
1.2032 USDC |
1.1548 USDC |
| 2023-02-27 |
1.1219 USDC |
16,286.7135 EOS |
1.1204 USDC |
1.1054 USDC |
1.1521 USDC |
1.1159 USDC |
| 2023-02-26 |
1.1141 USDC |
15,694.0888 EOS |
1.1046 USDC |
1.1040 USDC |
1.1284 USDC |
1.1203 USDC |
| 2023-02-25 |
1.1046 USDC |
19,606.2987 EOS |
1.1185 USDC |
1.0735 USDC |
1.1215 USDC |
1.0784 USDC |
| 2023-02-24 |
1.1494 USDC |
30,692.7688 EOS |
1.1827 USDC |
1.1110 USDC |
1.1929 USDC |
1.1230 USDC |
| 2023-02-23 |
1.2033 USDC |
25,185.2589 EOS |
1.2047 USDC |
1.1668 USDC |
1.2264 USDC |
1.1785 USDC |
| 2023-02-22 |
1.1944 USDC |
32,201.2522 EOS |
1.2223 USDC |
1.1754 USDC |
1.2223 USDC |
1.1957 USDC |
| 2023-02-21 |
1.2581 USDC |
87,884.1385 EOS |
1.2673 USDC |
1.1968 USDC |
1.2959 USDC |
1.2113 USDC |
| 2023-02-20 |
1.2520 USDC |
50,529.8530 EOS |
1.2306 USDC |
1.2002 USDC |
1.2770 USDC |
1.2523 USDC |
| 2023-02-19 |
1.2597 USDC |
92,998.0369 EOS |
1.2352 USDC |
1.2137 USDC |
1.3113 USDC |
1.2412 USDC |
| 2023-02-18 |
1.2366 USDC |
135,616.6686 EOS |
1.1925 USDC |
1.1898 USDC |
1.2795 USDC |
1.2287 USDC |
| 2023-02-17 |
1.1546 USDC |
108,057.0317 EOS |
1.0429 USDC |
1.0384 USDC |
1.2264 USDC |
1.1986 USDC |
| 2023-02-16 |
1.1060 USDC |
57,991.3557 EOS |
1.1010 USDC |
1.0894 USDC |
1.1257 USDC |
1.1146 USDC |
| 2023-02-15 |
1.0553 USDC |
20,662.9834 EOS |
1.0486 USDC |
1.0375 USDC |
1.0807 USDC |
1.0804 USDC |
| 2023-02-14 |
1.0264 USDC |
27,148.0295 EOS |
1.0313 USDC |
1.0127 USDC |
1.0477 USDC |
1.0424 USDC |
| 2023-02-13 |
1.0175 USDC |
47,245.7785 EOS |
1.0422 USDC |
1.0015 USDC |
1.0450 USDC |
1.0240 USDC |