Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
1.3162 USDC |
89,731.8770 EOS |
1.3756 USDC |
1.2687 USDC |
1.3867 USDC |
1.2700 USDC |
| 2022-05-17 |
1.3627 USDC |
25,584.9070 EOS |
1.3180 USDC |
1.3120 USDC |
1.3904 USDC |
1.3531 USDC |
| 2022-05-16 |
1.3207 USDC |
17,680.4774 EOS |
1.4052 USDC |
1.2816 USDC |
1.4052 USDC |
1.3180 USDC |
| 2022-05-15 |
1.3411 USDC |
16,843.2976 EOS |
1.3549 USDC |
1.3110 USDC |
1.3980 USDC |
1.3947 USDC |
| 2022-05-14 |
1.3263 USDC |
78,324.6204 EOS |
1.3390 USDC |
1.2524 USDC |
1.3777 USDC |
1.3150 USDC |
| 2022-05-13 |
1.3915 USDC |
139,536.2123 EOS |
1.2673 USDC |
1.2546 USDC |
1.4570 USDC |
1.3746 USDC |
| 2022-05-12 |
1.2127 USDC |
441,736.0077 EOS |
1.3960 USDC |
0.9730 USDC |
1.4439 USDC |
1.2766 USDC |
| 2022-05-11 |
1.5867 USDC |
405,790.1616 EOS |
1.7165 USDC |
1.1515 USDC |
1.7343 USDC |
1.3840 USDC |
| 2022-05-10 |
1.7301 USDC |
226,718.7169 EOS |
1.5785 USDC |
1.5606 USDC |
1.9381 USDC |
1.7366 USDC |
| 2022-05-09 |
1.8199 USDC |
291,901.4384 EOS |
1.9497 USDC |
1.7058 USDC |
1.9749 USDC |
1.7654 USDC |
| 2022-05-08 |
1.9625 USDC |
116,686.7477 EOS |
1.9761 USDC |
1.9291 USDC |
1.9922 USDC |
1.9645 USDC |
| 2022-05-07 |
2.0235 USDC |
66,391.2158 EOS |
2.0246 USDC |
1.9861 USDC |
2.0474 USDC |
2.0254 USDC |
| 2022-05-06 |
1.9977 USDC |
135,113.5644 EOS |
2.0146 USDC |
1.9400 USDC |
2.0450 USDC |
2.0299 USDC |
| 2022-05-05 |
2.0992 USDC |
145,341.2354 EOS |
2.2287 USDC |
1.9635 USDC |
2.2470 USDC |
2.0047 USDC |
| 2022-05-04 |
2.1062 USDC |
92,619.7377 EOS |
2.0549 USDC |
2.0490 USDC |
2.2050 USDC |
2.2050 USDC |
| 2022-05-03 |
2.0770 USDC |
104,609.9187 EOS |
2.0976 USDC |
2.0200 USDC |
2.1224 USDC |
2.0556 USDC |
| 2022-05-02 |
2.0833 USDC |
69,395.4962 EOS |
2.1072 USDC |
2.0349 USDC |
2.1521 USDC |
2.0427 USDC |
| 2022-05-01 |
2.0490 USDC |
84,286.8270 EOS |
2.0106 USDC |
2.0000 USDC |
2.1109 USDC |
2.0611 USDC |
| 2022-04-30 |
2.2294 USDC |
120,061.9582 EOS |
2.2772 USDC |
2.1074 USDC |
2.2900 USDC |
2.1153 USDC |
| 2022-04-29 |
2.3060 USDC |
264,519.0708 EOS |
2.3206 USDC |
2.2248 USDC |
2.3774 USDC |
2.2622 USDC |
| 2022-04-28 |
2.3023 USDC |
149,984.7518 EOS |
2.2536 USDC |
2.2440 USDC |
2.3525 USDC |
2.2935 USDC |
| 2022-04-27 |
2.2321 USDC |
112,492.9804 EOS |
2.1816 USDC |
2.1613 USDC |
2.2819 USDC |
2.2470 USDC |
| 2022-04-26 |
2.3150 USDC |
178,305.2258 EOS |
2.3790 USDC |
2.1871 USDC |
2.4492 USDC |
2.2207 USDC |
| 2022-04-25 |
2.2958 USDC |
162,713.5215 EOS |
2.3492 USDC |
2.2100 USDC |
2.4113 USDC |
2.3765 USDC |
| 2022-04-24 |
2.3895 USDC |
63,036.3046 EOS |
2.4074 USDC |
2.3423 USDC |
2.4468 USDC |
2.3714 USDC |
| 2022-04-23 |
2.4374 USDC |
120,207.2881 EOS |
2.4586 USDC |
2.3820 USDC |
2.4874 USDC |
2.4108 USDC |
| 2022-04-22 |
2.5146 USDC |
121,375.1486 EOS |
2.5078 USDC |
2.4711 USDC |
2.5550 USDC |
2.4904 USDC |
| 2022-04-21 |
2.6993 USDC |
348,499.5801 EOS |
2.7647 USDC |
2.4732 USDC |
3.0740 USDC |
2.5057 USDC |
| 2022-04-20 |
2.7046 USDC |
440,380.4846 EOS |
2.6455 USDC |
2.5238 USDC |
2.8821 USDC |
2.7993 USDC |
| 2022-04-19 |
2.5659 USDC |
172,004.5249 EOS |
2.4475 USDC |
2.4188 USDC |
2.6916 USDC |
2.6479 USDC |