Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.1758 USDC |
119,785.8071 EOS |
1.1411 USDC |
1.1383 USDC |
1.1950 USDC |
1.1942 USDC |
| 2022-11-03 |
1.1504 USDC |
32,796.4879 EOS |
1.1180 USDC |
1.1180 USDC |
1.1652 USDC |
1.1599 USDC |
| 2022-11-02 |
1.1462 USDC |
141,429.0423 EOS |
1.1408 USDC |
1.0999 USDC |
1.1795 USDC |
1.1109 USDC |
| 2022-11-01 |
1.1486 USDC |
52,748.3061 EOS |
1.1542 USDC |
1.1401 USDC |
1.1806 USDC |
1.1448 USDC |
| 2022-10-31 |
1.1196 USDC |
63,348.6244 EOS |
1.1144 USDC |
1.1010 USDC |
1.1489 USDC |
1.1409 USDC |
| 2022-10-30 |
1.1071 USDC |
66,443.4194 EOS |
1.1368 USDC |
1.0837 USDC |
1.1543 USDC |
1.1098 USDC |
| 2022-10-29 |
1.1482 USDC |
41,556.6433 EOS |
1.1370 USDC |
1.1364 USDC |
1.1643 USDC |
1.1481 USDC |
| 2022-10-28 |
1.1406 USDC |
101,023.6909 EOS |
1.1246 USDC |
1.1225 USDC |
1.1632 USDC |
1.1449 USDC |
| 2022-10-27 |
1.1329 USDC |
44,373.6557 EOS |
1.1272 USDC |
1.1156 USDC |
1.1524 USDC |
1.1215 USDC |
| 2022-10-26 |
1.1185 USDC |
74,836.5459 EOS |
1.1013 USDC |
1.1006 USDC |
1.1343 USDC |
1.1299 USDC |
| 2022-10-25 |
1.0914 USDC |
116,000.8051 EOS |
1.0677 USDC |
1.0525 USDC |
1.1284 USDC |
1.0997 USDC |
| 2022-10-24 |
1.0763 USDC |
90,273.5070 EOS |
1.0949 USDC |
1.0584 USDC |
1.0972 USDC |
1.0741 USDC |
| 2022-10-23 |
1.0798 USDC |
111,999.1625 EOS |
1.0667 USDC |
1.0644 USDC |
1.0972 USDC |
1.0938 USDC |
| 2022-10-22 |
1.0595 USDC |
44,553.6181 EOS |
1.0703 USDC |
1.0471 USDC |
1.0721 USDC |
1.0665 USDC |
| 2022-10-21 |
1.0290 USDC |
158,383.1741 EOS |
1.0423 USDC |
1.0073 USDC |
1.0789 USDC |
1.0700 USDC |
| 2022-10-20 |
1.0420 USDC |
83,534.1418 EOS |
1.0045 USDC |
0.9997 USDC |
1.0905 USDC |
1.0453 USDC |
| 2022-10-19 |
1.0360 USDC |
34,256.8390 EOS |
1.0498 USDC |
1.0135 USDC |
1.0543 USDC |
1.0263 USDC |
| 2022-10-18 |
1.0527 USDC |
71,954.5993 EOS |
1.0652 USDC |
1.0245 USDC |
1.0795 USDC |
1.0475 USDC |
| 2022-10-17 |
1.0528 USDC |
48,638.0911 EOS |
1.0509 USDC |
1.0400 USDC |
1.0682 USDC |
1.0552 USDC |
| 2022-10-16 |
1.0526 USDC |
73,699.7162 EOS |
1.0521 USDC |
1.0384 USDC |
1.0750 USDC |
1.0543 USDC |
| 2022-10-15 |
1.0445 USDC |
98,715.8243 EOS |
1.0110 USDC |
1.0045 USDC |
1.0732 USDC |
1.0680 USDC |
| 2022-10-14 |
1.0248 USDC |
87,632.3476 EOS |
1.0144 USDC |
1.0020 USDC |
1.0471 USDC |
1.0112 USDC |
| 2022-10-13 |
0.9764 USDC |
445,215.0503 EOS |
1.0397 USDC |
0.9413 USDC |
1.0398 USDC |
1.0191 USDC |
| 2022-10-12 |
1.0403 USDC |
44,631.9055 EOS |
1.0388 USDC |
1.0266 USDC |
1.0540 USDC |
1.0382 USDC |
| 2022-10-11 |
1.0287 USDC |
249,553.4141 EOS |
1.0316 USDC |
1.0098 USDC |
1.0610 USDC |
1.0457 USDC |
| 2022-10-10 |
1.0751 USDC |
201,800.3445 EOS |
1.1196 USDC |
1.0117 USDC |
1.1313 USDC |
1.0652 USDC |
| 2022-10-09 |
1.1238 USDC |
40,774.1555 EOS |
1.1106 USDC |
1.1105 USDC |
1.1334 USDC |
1.1221 USDC |
| 2022-10-08 |
1.1280 USDC |
18,598.4859 EOS |
1.1211 USDC |
1.1171 USDC |
1.1317 USDC |
1.1190 USDC |
| 2022-10-07 |
1.1426 USDC |
103,185.0838 EOS |
1.1549 USDC |
1.1244 USDC |
1.1653 USDC |
1.1327 USDC |
| 2022-10-06 |
1.1772 USDC |
26,908.0637 EOS |
1.1785 USDC |
1.1585 USDC |
1.1896 USDC |
1.1629 USDC |
| 2022-10-05 |
1.1764 USDC |
27,240.6993 EOS |
1.2016 USDC |
1.1570 USDC |
1.2021 USDC |
1.1688 USDC |
| 2022-10-04 |
1.1913 USDC |
37,522.2763 EOS |
1.1851 USDC |
1.1749 USDC |
1.2074 USDC |
1.1987 USDC |
| 2022-10-03 |
1.1738 USDC |
60,002.9513 EOS |
1.1556 USDC |
1.1500 USDC |
1.1935 USDC |
1.1858 USDC |
| 2022-10-02 |
1.1932 USDC |
53,531.7473 EOS |
1.2255 USDC |
1.1734 USDC |
1.2255 USDC |
1.1786 USDC |
| 2022-10-01 |
1.2057 USDC |
56,323.2531 EOS |
1.1862 USDC |
1.1820 USDC |
1.2338 USDC |
1.2014 USDC |
| 2022-09-30 |
1.2019 USDC |
69,901.2306 EOS |
1.2040 USDC |
1.1838 USDC |
1.2260 USDC |
1.1973 USDC |
| 2022-09-29 |
1.1871 USDC |
98,310.1384 EOS |
1.1529 USDC |
1.1449 USDC |
1.2201 USDC |
1.2040 USDC |
| 2022-09-28 |
1.1304 USDC |
60,888.6154 EOS |
1.1600 USDC |
1.1036 USDC |
1.1656 USDC |
1.1473 USDC |
| 2022-09-27 |
1.1974 USDC |
78,494.3822 EOS |
1.1818 USDC |
1.1386 USDC |
1.2260 USDC |
1.1477 USDC |
| 2022-09-26 |
1.1629 USDC |
91,532.4861 EOS |
1.1649 USDC |
1.1360 USDC |
1.1891 USDC |
1.1766 USDC |
| 2022-09-25 |
1.2110 USDC |
26,775.3432 EOS |
1.2021 USDC |
1.1864 USDC |
1.2200 USDC |
1.1986 USDC |
| 2022-09-24 |
1.2283 USDC |
59,548.5722 EOS |
1.2293 USDC |
1.2132 USDC |
1.2468 USDC |
1.2210 USDC |
| 2022-09-23 |
1.2085 USDC |
44,629.6220 EOS |
1.2416 USDC |
1.1693 USDC |
1.2585 USDC |
1.1854 USDC |
| 2022-09-22 |
1.2096 USDC |
41,371.9400 EOS |
1.1850 USDC |
1.1679 USDC |
1.2489 USDC |
1.2262 USDC |
| 2022-09-21 |
1.2823 USDC |
220,998.3574 EOS |
1.3350 USDC |
1.1610 USDC |
1.3621 USDC |
1.1772 USDC |
| 2022-09-20 |
1.3109 USDC |
69,372.7248 EOS |
1.3027 USDC |
1.2430 USDC |
1.3809 USDC |
1.3274 USDC |
| 2022-09-19 |
1.2584 USDC |
104,838.4980 EOS |
1.2746 USDC |
1.2126 USDC |
1.3103 USDC |
1.3010 USDC |
| 2022-09-18 |
1.3806 USDC |
115,638.9875 EOS |
1.4707 USDC |
1.2456 USDC |
1.4707 USDC |
1.2804 USDC |
| 2022-09-17 |
1.4467 USDC |
40,785.0279 EOS |
1.4231 USDC |
1.4193 USDC |
1.4795 USDC |
1.4631 USDC |
| 2022-09-16 |
1.4121 USDC |
81,995.3444 EOS |
1.3832 USDC |
1.3805 USDC |
1.4535 USDC |
1.4162 USDC |