Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
1.0154 USDC |
90,364.6513 EOS |
0.9980 USDC |
0.9886 USDC |
1.0374 USDC |
1.0293 USDC |
| 2022-07-06 |
0.9807 USDC |
18,496.6336 EOS |
0.9709 USDC |
0.9599 USDC |
0.9960 USDC |
0.9896 USDC |
| 2022-07-05 |
0.9723 USDC |
65,005.6266 EOS |
0.9870 USDC |
0.9306 USDC |
1.0000 USDC |
0.9700 USDC |
| 2022-07-04 |
0.9468 USDC |
55,096.0869 EOS |
0.9407 USDC |
0.9190 USDC |
0.9746 USDC |
0.9668 USDC |
| 2022-07-03 |
0.9259 USDC |
74,283.6741 EOS |
0.9360 USDC |
0.9120 USDC |
0.9380 USDC |
0.9299 USDC |
| 2022-07-02 |
0.9194 USDC |
39,939.4977 EOS |
0.9064 USDC |
0.8996 USDC |
0.9452 USDC |
0.9356 USDC |
| 2022-07-01 |
0.9247 USDC |
102,760.6557 EOS |
0.9263 USDC |
0.8889 USDC |
0.9498 USDC |
0.9184 USDC |
| 2022-06-30 |
0.9004 USDC |
102,306.5164 EOS |
0.9357 USDC |
0.8708 USDC |
0.9371 USDC |
0.8960 USDC |
| 2022-06-29 |
0.9371 USDC |
127,507.8069 EOS |
0.9444 USDC |
0.9220 USDC |
0.9555 USDC |
0.9470 USDC |
| 2022-06-28 |
0.9785 USDC |
24,790.1352 EOS |
0.9864 USDC |
0.9425 USDC |
1.0045 USDC |
0.9451 USDC |
| 2022-06-27 |
0.9949 USDC |
25,877.8118 EOS |
0.9893 USDC |
0.9680 USDC |
1.0264 USDC |
0.9859 USDC |
| 2022-06-26 |
1.0153 USDC |
37,072.5355 EOS |
1.0083 USDC |
0.9916 USDC |
1.0380 USDC |
0.9916 USDC |
| 2022-06-25 |
0.9933 USDC |
21,002.5311 EOS |
1.0031 USDC |
0.9707 USDC |
1.0240 USDC |
1.0126 USDC |
| 2022-06-24 |
0.9979 USDC |
34,425.3747 EOS |
0.9745 USDC |
0.9745 USDC |
1.0191 USDC |
0.9853 USDC |
| 2022-06-23 |
0.9550 USDC |
26,902.1934 EOS |
0.9242 USDC |
0.9230 USDC |
0.9698 USDC |
0.9579 USDC |
| 2022-06-22 |
0.9470 USDC |
70,269.4256 EOS |
0.9581 USDC |
0.9190 USDC |
0.9585 USDC |
0.9295 USDC |
| 2022-06-21 |
0.9776 USDC |
50,926.6527 EOS |
0.9572 USDC |
0.9469 USDC |
1.0668 USDC |
0.9600 USDC |
| 2022-06-20 |
0.9670 USDC |
67,530.5788 EOS |
0.9676 USDC |
0.9237 USDC |
1.0353 USDC |
0.9540 USDC |
| 2022-06-19 |
0.9073 USDC |
87,271.0830 EOS |
0.8869 USDC |
0.8588 USDC |
0.9753 USDC |
0.9584 USDC |
| 2022-06-18 |
0.8864 USDC |
95,622.3848 EOS |
0.9353 USDC |
0.8180 USDC |
0.9473 USDC |
0.8820 USDC |
| 2022-06-17 |
0.9348 USDC |
51,122.2257 EOS |
0.9065 USDC |
0.9035 USDC |
0.9608 USDC |
0.9403 USDC |
| 2022-06-16 |
0.9480 USDC |
64,620.8668 EOS |
1.0129 USDC |
0.9087 USDC |
1.0222 USDC |
0.9360 USDC |
| 2022-06-15 |
0.9139 USDC |
142,700.7436 EOS |
0.9393 USDC |
0.8548 USDC |
1.0131 USDC |
1.0048 USDC |
| 2022-06-14 |
0.9184 USDC |
132,898.6946 EOS |
0.9139 USDC |
0.8515 USDC |
0.9580 USDC |
0.9165 USDC |
| 2022-06-13 |
0.9435 USDC |
156,834.1050 EOS |
1.0334 USDC |
0.8785 USDC |
1.0409 USDC |
0.9643 USDC |
| 2022-06-12 |
1.0759 USDC |
51,148.9497 EOS |
1.1181 USDC |
1.0420 USDC |
1.1250 USDC |
1.0603 USDC |
| 2022-06-11 |
1.1396 USDC |
42,790.8460 EOS |
1.1836 USDC |
1.0980 USDC |
1.2125 USDC |
1.1342 USDC |
| 2022-06-10 |
1.2106 USDC |
20,218.0847 EOS |
1.2394 USDC |
1.1714 USDC |
1.2501 USDC |
1.1916 USDC |
| 2022-06-09 |
1.2549 USDC |
8,224.4292 EOS |
1.2546 USDC |
1.2451 USDC |
1.2728 USDC |
1.2521 USDC |
| 2022-06-08 |
1.2725 USDC |
33,266.5135 EOS |
1.2831 USDC |
1.2460 USDC |
1.3049 USDC |
1.2540 USDC |
| 2022-06-07 |
1.2562 USDC |
78,545.9416 EOS |
1.3020 USDC |
1.2182 USDC |
1.3223 USDC |
1.3045 USDC |
| 2022-06-06 |
1.3102 USDC |
64,958.7651 EOS |
1.2689 USDC |
1.2621 USDC |
1.3305 USDC |
1.3011 USDC |
| 2022-06-05 |
1.2692 USDC |
17,275.8599 EOS |
1.2862 USDC |
1.2569 USDC |
1.2924 USDC |
1.2769 USDC |
| 2022-06-04 |
1.2664 USDC |
27,817.9380 EOS |
1.2649 USDC |
1.2408 USDC |
1.2918 USDC |
1.2828 USDC |
| 2022-06-03 |
1.2595 USDC |
34,561.5096 EOS |
1.2940 USDC |
1.2348 USDC |
1.2981 USDC |
1.2571 USDC |
| 2022-06-02 |
1.2628 USDC |
61,419.6102 EOS |
1.2626 USDC |
1.2460 USDC |
1.2876 USDC |
1.2776 USDC |
| 2022-06-01 |
1.3233 USDC |
139,840.8005 EOS |
1.3818 USDC |
1.2416 USDC |
1.4042 USDC |
1.2692 USDC |
| 2022-05-31 |
1.3666 USDC |
116,443.8670 EOS |
1.3847 USDC |
1.3307 USDC |
1.4129 USDC |
1.3580 USDC |
| 2022-05-30 |
1.3409 USDC |
32,179.4177 EOS |
1.2940 USDC |
1.2833 USDC |
1.3980 USDC |
1.3980 USDC |
| 2022-05-29 |
1.2602 USDC |
35,063.5519 EOS |
1.2529 USDC |
1.2300 USDC |
1.2899 USDC |
1.2863 USDC |
| 2022-05-28 |
1.2424 USDC |
28,454.2288 EOS |
1.2140 USDC |
1.2060 USDC |
1.2587 USDC |
1.2524 USDC |
| 2022-05-27 |
1.2218 USDC |
64,735.1946 EOS |
1.2373 USDC |
1.1900 USDC |
1.2586 USDC |
1.2275 USDC |
| 2022-05-26 |
1.2603 USDC |
56,852.6635 EOS |
1.3260 USDC |
1.1900 USDC |
1.3377 USDC |
1.2562 USDC |
| 2022-05-25 |
1.3333 USDC |
43,554.2900 EOS |
1.3420 USDC |
1.3044 USDC |
1.3700 USDC |
1.3207 USDC |
| 2022-05-24 |
1.3107 USDC |
64,071.0935 EOS |
1.3060 USDC |
1.2728 USDC |
1.3458 USDC |
1.3420 USDC |
| 2022-05-23 |
1.3807 USDC |
67,960.8166 EOS |
1.3535 USDC |
1.3295 USDC |
1.4333 USDC |
1.3402 USDC |
| 2022-05-22 |
1.3336 USDC |
25,320.5175 EOS |
1.3126 USDC |
1.2940 USDC |
1.3660 USDC |
1.3450 USDC |
| 2022-05-21 |
1.2864 USDC |
19,050.8534 EOS |
1.2700 USDC |
1.2460 USDC |
1.3209 USDC |
1.3084 USDC |
| 2022-05-20 |
1.3013 USDC |
68,819.6156 EOS |
1.3180 USDC |
1.2460 USDC |
1.3425 USDC |
1.2802 USDC |
| 2022-05-19 |
1.2842 USDC |
208,141.5915 EOS |
1.2700 USDC |
1.2235 USDC |
1.3340 USDC |
1.2940 USDC |