Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
1.6945 USDC |
325,225.7503 EOS |
1.7324 USDC |
1.5915 USDC |
1.7732 USDC |
1.6098 USDC |
| 2022-08-25 |
1.7204 USDC |
303,556.9670 EOS |
1.7700 USDC |
1.6600 USDC |
1.7900 USDC |
1.7483 USDC |
| 2022-08-24 |
1.7251 USDC |
268,160.9030 EOS |
1.8054 USDC |
1.6786 USDC |
1.8123 USDC |
1.7083 USDC |
| 2022-08-23 |
1.7951 USDC |
616,937.9012 EOS |
1.8351 USDC |
1.7100 USDC |
1.8966 USDC |
1.7811 USDC |
| 2022-08-22 |
1.5955 USDC |
536,234.6513 EOS |
1.5670 USDC |
1.4704 USDC |
1.7437 USDC |
1.6875 USDC |
| 2022-08-21 |
1.4491 USDC |
348,890.7325 EOS |
1.4115 USDC |
1.3751 USDC |
1.5280 USDC |
1.5227 USDC |
| 2022-08-20 |
1.3413 USDC |
340,550.5769 EOS |
1.2724 USDC |
1.2692 USDC |
1.4219 USDC |
1.3574 USDC |
| 2022-08-19 |
1.3459 USDC |
512,143.5259 EOS |
1.4804 USDC |
1.2518 USDC |
1.4913 USDC |
1.2870 USDC |
| 2022-08-18 |
1.4460 USDC |
364,856.7476 EOS |
1.4805 USDC |
1.4141 USDC |
1.4827 USDC |
1.4801 USDC |
| 2022-08-17 |
1.5484 USDC |
1,254,656.1830 EOS |
1.3823 USDC |
1.3725 USDC |
1.6667 USDC |
1.4766 USDC |
| 2022-08-16 |
1.2911 USDC |
176,480.9556 EOS |
1.2722 USDC |
1.2421 USDC |
1.3544 USDC |
1.3491 USDC |
| 2022-08-15 |
1.2901 USDC |
186,538.2705 EOS |
1.3066 USDC |
1.2525 USDC |
1.3540 USDC |
1.2677 USDC |
| 2022-08-14 |
1.3423 USDC |
163,558.5610 EOS |
1.3507 USDC |
1.2944 USDC |
1.3841 USDC |
1.3006 USDC |
| 2022-08-13 |
1.3515 USDC |
142,642.7835 EOS |
1.3295 USDC |
1.3227 USDC |
1.4098 USDC |
1.3486 USDC |
| 2022-08-12 |
1.2986 USDC |
124,839.1830 EOS |
1.3138 USDC |
1.2685 USDC |
1.3185 USDC |
1.3100 USDC |
| 2022-08-11 |
1.3086 USDC |
204,259.9578 EOS |
1.2760 USDC |
1.2760 USDC |
1.3362 USDC |
1.3109 USDC |
| 2022-08-10 |
1.2090 USDC |
175,015.5124 EOS |
1.1777 USDC |
1.1500 USDC |
1.2696 USDC |
1.2548 USDC |
| 2022-08-09 |
1.2040 USDC |
176,907.8325 EOS |
1.2528 USDC |
1.1585 USDC |
1.2584 USDC |
1.1826 USDC |
| 2022-08-08 |
1.2627 USDC |
129,757.6025 EOS |
1.2296 USDC |
1.2288 USDC |
1.2857 USDC |
1.2565 USDC |
| 2022-08-07 |
1.2308 USDC |
93,566.4370 EOS |
1.2249 USDC |
1.2011 USDC |
1.2484 USDC |
1.2421 USDC |
| 2022-08-06 |
1.2474 USDC |
100,163.2368 EOS |
1.2609 USDC |
1.2224 USDC |
1.2690 USDC |
1.2372 USDC |
| 2022-08-05 |
1.2310 USDC |
214,312.4954 EOS |
1.1883 USDC |
1.1874 USDC |
1.2595 USDC |
1.2595 USDC |
| 2022-08-04 |
1.1854 USDC |
190,653.7258 EOS |
1.1741 USDC |
1.1583 USDC |
1.2086 USDC |
1.1859 USDC |
| 2022-08-03 |
1.1993 USDC |
304,177.6680 EOS |
1.1854 USDC |
1.1506 USDC |
1.2316 USDC |
1.1697 USDC |
| 2022-08-02 |
1.1897 USDC |
361,408.1997 EOS |
1.2570 USDC |
1.1570 USDC |
1.2690 USDC |
1.1926 USDC |
| 2022-08-01 |
1.3151 USDC |
188,515.5540 EOS |
1.3274 USDC |
1.2331 USDC |
1.3680 USDC |
1.2380 USDC |
| 2022-07-31 |
1.3688 USDC |
246,815.9148 EOS |
1.3040 USDC |
1.2800 USDC |
1.4480 USDC |
1.3833 USDC |
| 2022-07-30 |
1.3098 USDC |
197,533.8784 EOS |
1.3035 USDC |
1.2672 USDC |
1.3840 USDC |
1.3228 USDC |
| 2022-07-29 |
1.2872 USDC |
156,754.6820 EOS |
1.3144 USDC |
1.2493 USDC |
1.3197 USDC |
1.2779 USDC |
| 2022-07-28 |
1.2720 USDC |
184,636.7336 EOS |
1.2563 USDC |
1.2328 USDC |
1.3460 USDC |
1.3159 USDC |
| 2022-07-27 |
1.1414 USDC |
200,540.0368 EOS |
1.1120 USDC |
1.0912 USDC |
1.2368 USDC |
1.2305 USDC |
| 2022-07-26 |
1.0911 USDC |
332,434.2861 EOS |
1.1062 USDC |
1.0648 USDC |
1.1110 USDC |
1.0860 USDC |
| 2022-07-25 |
1.1629 USDC |
161,137.2983 EOS |
1.2056 USDC |
1.1447 USDC |
1.2057 USDC |
1.1575 USDC |
| 2022-07-24 |
1.2375 USDC |
105,158.4613 EOS |
1.1692 USDC |
1.1640 USDC |
1.2640 USDC |
1.2151 USDC |
| 2022-07-23 |
1.1543 USDC |
154,046.1683 EOS |
1.1753 USDC |
1.1263 USDC |
1.1977 USDC |
1.1690 USDC |
| 2022-07-22 |
1.1073 USDC |
111,977.1871 EOS |
1.0496 USDC |
1.0385 USDC |
1.1990 USDC |
1.1866 USDC |
| 2022-07-21 |
1.0271 USDC |
55,710.3395 EOS |
1.0380 USDC |
1.0060 USDC |
1.0492 USDC |
1.0380 USDC |
| 2022-07-20 |
1.0823 USDC |
56,547.1200 EOS |
1.0790 USDC |
1.0533 USDC |
1.1032 USDC |
1.0700 USDC |
| 2022-07-19 |
1.0520 USDC |
210,826.3652 EOS |
1.0548 USDC |
1.0224 USDC |
1.0874 USDC |
1.0800 USDC |
| 2022-07-18 |
1.0478 USDC |
259,048.5656 EOS |
0.9870 USDC |
0.9851 USDC |
1.1624 USDC |
1.0264 USDC |
| 2022-07-17 |
1.0001 USDC |
20,393.5195 EOS |
1.0075 USDC |
0.9768 USDC |
1.0240 USDC |
0.9977 USDC |
| 2022-07-16 |
0.9902 USDC |
37,510.3763 EOS |
0.9743 USDC |
0.9537 USDC |
1.0140 USDC |
1.0034 USDC |
| 2022-07-15 |
0.9718 USDC |
29,036.6193 EOS |
0.9662 USDC |
0.9593 USDC |
1.0308 USDC |
0.9850 USDC |
| 2022-07-14 |
0.9366 USDC |
31,364.0753 EOS |
0.9508 USDC |
0.9160 USDC |
0.9740 USDC |
0.9712 USDC |
| 2022-07-13 |
0.9169 USDC |
42,659.7671 EOS |
0.9147 USDC |
0.8887 USDC |
0.9477 USDC |
0.9236 USDC |
| 2022-07-12 |
0.9348 USDC |
35,062.0986 EOS |
0.9402 USDC |
0.9161 USDC |
0.9499 USDC |
0.9244 USDC |
| 2022-07-11 |
0.9804 USDC |
30,659.5559 EOS |
1.0030 USDC |
0.9389 USDC |
1.0034 USDC |
0.9408 USDC |
| 2022-07-10 |
1.0172 USDC |
36,236.2426 EOS |
1.0380 USDC |
0.9967 USDC |
1.0380 USDC |
1.0020 USDC |
| 2022-07-09 |
1.0350 USDC |
21,754.3940 EOS |
1.0140 USDC |
1.0140 USDC |
1.0477 USDC |
1.0389 USDC |
| 2022-07-08 |
1.0437 USDC |
69,119.9579 EOS |
1.0327 USDC |
1.0042 USDC |
1.1015 USDC |
1.0309 USDC |