Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
1.4342 USDC |
83,165.2551 EOS |
1.4736 USDC |
1.3932 USDC |
1.4835 USDC |
1.4227 USDC |
| 2022-09-14 |
1.4609 USDC |
55,598.6901 EOS |
1.4709 USDC |
1.4153 USDC |
1.5037 USDC |
1.4347 USDC |
| 2022-09-13 |
1.6037 USDC |
224,409.8974 EOS |
1.6600 USDC |
1.4500 USDC |
1.6956 USDC |
1.5288 USDC |
| 2022-09-12 |
1.7030 USDC |
73,760.2593 EOS |
1.7113 USDC |
1.6333 USDC |
1.7748 USDC |
1.6634 USDC |
| 2022-09-11 |
1.7664 USDC |
61,909.0397 EOS |
1.7504 USDC |
1.7058 USDC |
1.8330 USDC |
1.7345 USDC |
| 2022-09-10 |
1.7112 USDC |
247,448.0777 EOS |
1.6627 USDC |
1.6366 USDC |
1.8655 USDC |
1.7408 USDC |
| 2022-09-09 |
1.6582 USDC |
447,283.4604 EOS |
1.6031 USDC |
1.5691 USDC |
1.7463 USDC |
1.6554 USDC |
| 2022-09-08 |
1.6410 USDC |
528,320.7982 EOS |
1.6665 USDC |
1.5886 USDC |
1.7292 USDC |
1.6103 USDC |
| 2022-09-07 |
1.5524 USDC |
553,756.3677 EOS |
1.3953 USDC |
1.3629 USDC |
1.7006 USDC |
1.6728 USDC |
| 2022-09-06 |
1.5388 USDC |
119,205.9178 EOS |
1.5688 USDC |
1.4959 USDC |
1.5880 USDC |
1.5181 USDC |
| 2022-09-05 |
1.4790 USDC |
202,649.0045 EOS |
1.4925 USDC |
1.4199 USDC |
1.5538 USDC |
1.5366 USDC |
| 2022-09-04 |
1.4979 USDC |
110,422.6502 EOS |
1.5177 USDC |
1.4681 USDC |
1.5456 USDC |
1.4853 USDC |
| 2022-09-03 |
1.5412 USDC |
225,955.0589 EOS |
1.5465 USDC |
1.5097 USDC |
1.6015 USDC |
1.5237 USDC |
| 2022-09-02 |
1.5332 USDC |
249,945.3655 EOS |
1.4802 USDC |
1.4792 USDC |
1.6004 USDC |
1.5317 USDC |
| 2022-09-01 |
1.4295 USDC |
196,849.5446 EOS |
1.3707 USDC |
1.3449 USDC |
1.4955 USDC |
1.4585 USDC |
| 2022-08-31 |
1.4031 USDC |
145,758.7802 EOS |
1.3936 USDC |
1.3666 USDC |
1.4455 USDC |
1.3929 USDC |
| 2022-08-30 |
1.4372 USDC |
150,619.1505 EOS |
1.4948 USDC |
1.3464 USDC |
1.5166 USDC |
1.4008 USDC |
| 2022-08-29 |
1.4498 USDC |
143,808.5524 EOS |
1.4253 USDC |
1.4037 USDC |
1.4986 USDC |
1.4748 USDC |
| 2022-08-28 |
1.5167 USDC |
128,533.4642 EOS |
1.5369 USDC |
1.4779 USDC |
1.5684 USDC |
1.5015 USDC |
| 2022-08-27 |
1.5168 USDC |
247,081.3030 EOS |
1.5466 USDC |
1.4710 USDC |
1.5599 USDC |
1.5282 USDC |