Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4661 USDC |
19,989.8951 EOS |
0.4654 USDC |
0.4530 USDC |
0.4734 USDC |
0.4599 USDC |
| 2024-10-02 |
0.4754 USDC |
10,433.6021 EOS |
0.4765 USDC |
0.4640 USDC |
0.4850 USDC |
0.4673 USDC |
| 2024-10-01 |
0.4891 USDC |
10,016.5643 EOS |
0.5180 USDC |
0.4666 USDC |
0.5221 USDC |
0.4750 USDC |
| 2024-09-30 |
0.5314 USDC |
14,042.6495 EOS |
0.5394 USDC |
0.5230 USDC |
0.5435 USDC |
0.5282 USDC |
| 2024-09-29 |
0.5310 USDC |
2,652.9607 EOS |
0.5347 USDC |
0.5287 USDC |
0.5392 USDC |
0.5392 USDC |
| 2024-09-28 |
0.5366 USDC |
1,658.9194 EOS |
0.5488 USDC |
0.5290 USDC |
0.5488 USDC |
0.5290 USDC |
| 2024-09-27 |
0.5399 USDC |
943.4441 EOS |
0.5396 USDC |
0.5379 USDC |
0.5450 USDC |
0.5414 USDC |
| 2024-09-26 |
0.5386 USDC |
7,943.9942 EOS |
0.5204 USDC |
0.5191 USDC |
0.5445 USDC |
0.5384 USDC |
| 2024-09-25 |
0.5299 USDC |
3,127.5159 EOS |
0.5292 USDC |
0.5251 USDC |
0.5389 USDC |
0.5281 USDC |
| 2024-09-24 |
0.5195 USDC |
2,383.1837 EOS |
0.5201 USDC |
0.5157 USDC |
0.5222 USDC |
0.5214 USDC |
| 2024-09-23 |
0.5205 USDC |
2,566.6576 EOS |
0.5147 USDC |
0.5147 USDC |
0.5274 USDC |
0.5235 USDC |
| 2024-09-22 |
0.5140 USDC |
2,487.6977 EOS |
0.5181 USDC |
0.5092 USDC |
0.5196 USDC |
0.5136 USDC |
| 2024-09-21 |
0.5196 USDC |
12,983.7661 EOS |
0.5191 USDC |
0.5168 USDC |
0.5265 USDC |
0.5265 USDC |
| 2024-09-20 |
0.5113 USDC |
10,877.3324 EOS |
0.5085 USDC |
0.5045 USDC |
0.5191 USDC |
0.5162 USDC |
| 2024-09-19 |
0.4998 USDC |
25,563.2921 EOS |
0.4912 USDC |
0.4912 USDC |
0.5126 USDC |
0.5078 USDC |
| 2024-09-18 |
0.4757 USDC |
30,808.5981 EOS |
0.4783 USDC |
0.4694 USDC |
0.4975 USDC |
0.4850 USDC |
| 2024-09-17 |
0.4744 USDC |
46,495.4369 EOS |
0.4723 USDC |
0.4695 USDC |
0.4820 USDC |
0.4800 USDC |
| 2024-09-16 |
0.4734 USDC |
80,159.6482 EOS |
0.4791 USDC |
0.4686 USDC |
0.4823 USDC |
0.4703 USDC |
| 2024-09-15 |
0.4913 USDC |
7,807.4591 EOS |
0.4986 USDC |
0.4881 USDC |
0.4986 USDC |
0.4896 USDC |
| 2024-09-14 |
0.4990 USDC |
3,144.7630 EOS |
0.5056 USDC |
0.4972 USDC |
0.5056 USDC |
0.4997 USDC |
| 2024-09-13 |
0.5059 USDC |
2,637.9408 EOS |
0.5024 USDC |
0.4967 USDC |
0.5080 USDC |
0.5073 USDC |
| 2024-09-12 |
0.4951 USDC |
3,413.1631 EOS |
0.4925 USDC |
0.4923 USDC |
0.4981 USDC |
0.4969 USDC |
| 2024-09-11 |
0.4828 USDC |
13,806.9308 EOS |
0.4851 USDC |
0.4769 USDC |
0.4953 USDC |
0.4953 USDC |
| 2024-09-10 |
0.4904 USDC |
15,528.2177 EOS |
0.4920 USDC |
0.4857 USDC |
0.4953 USDC |
0.4913 USDC |
| 2024-09-09 |
0.4845 USDC |
7,501.8703 EOS |
0.4805 USDC |
0.4774 USDC |
0.4951 USDC |
0.4939 USDC |
| 2024-09-08 |
0.4676 USDC |
4,704.2391 EOS |
0.4625 USDC |
0.4599 USDC |
0.4758 USDC |
0.4758 USDC |
| 2024-09-07 |
0.4617 USDC |
1,783.5429 EOS |
0.4553 USDC |
0.4544 USDC |
0.4665 USDC |
0.4661 USDC |
| 2024-09-06 |
0.4627 USDC |
10,391.0907 EOS |
0.4657 USDC |
0.4551 USDC |
0.4724 USDC |
0.4554 USDC |
| 2024-09-05 |
0.4647 USDC |
1,162.9255 EOS |
0.4635 USDC |
0.4585 USDC |
0.4689 USDC |
0.4628 USDC |
| 2024-09-04 |
0.4556 USDC |
22,253.5823 EOS |
0.4534 USDC |
0.4342 USDC |
0.4666 USDC |
0.4587 USDC |
| 2024-09-03 |
0.4720 USDC |
16,032.8088 EOS |
0.4748 USDC |
0.4585 USDC |
0.4963 USDC |
0.4585 USDC |
| 2024-09-02 |
0.4658 USDC |
7,354.0989 EOS |
0.4561 USDC |
0.4557 USDC |
0.4731 USDC |
0.4717 USDC |
| 2024-09-01 |
0.4662 USDC |
35,669.6400 EOS |
0.4786 USDC |
0.4534 USDC |
0.4786 USDC |
0.4565 USDC |
| 2024-08-31 |
0.4840 USDC |
2,913.1687 EOS |
0.4875 USDC |
0.4796 USDC |
0.4875 USDC |
0.4826 USDC |
| 2024-08-30 |
0.4760 USDC |
24,543.4336 EOS |
0.4841 USDC |
0.4713 USDC |
0.4938 USDC |
0.4858 USDC |
| 2024-08-29 |
0.5003 USDC |
28,108.9515 EOS |
0.4969 USDC |
0.4827 USDC |
0.5214 USDC |
0.4837 USDC |
| 2024-08-28 |
0.4906 USDC |
12,756.5297 EOS |
0.4903 USDC |
0.4778 USDC |
0.4999 USDC |
0.4894 USDC |
| 2024-08-27 |
0.5100 USDC |
2,220.6726 EOS |
0.5204 USDC |
0.4936 USDC |
0.5204 USDC |
0.5012 USDC |
| 2024-08-26 |
0.5255 USDC |
1,933.2889 EOS |
0.5364 USDC |
0.5146 USDC |
0.5368 USDC |
0.5198 USDC |
| 2024-08-25 |
0.5421 USDC |
3,153.7051 EOS |
0.5546 USDC |
0.5360 USDC |
0.5546 USDC |
0.5421 USDC |
| 2024-08-24 |
0.5675 USDC |
11,660.4384 EOS |
0.5560 USDC |
0.5488 USDC |
0.5879 USDC |
0.5530 USDC |
| 2024-08-23 |
0.5478 USDC |
8,064.2968 EOS |
0.5326 USDC |
0.5311 USDC |
0.5625 USDC |
0.5569 USDC |
| 2024-08-22 |
0.5240 USDC |
10,240.8717 EOS |
0.5135 USDC |
0.5076 USDC |
0.5360 USDC |
0.5290 USDC |
| 2024-08-21 |
0.5012 USDC |
4,365.5444 EOS |
0.4927 USDC |
0.4919 USDC |
0.5191 USDC |
0.5191 USDC |
| 2024-08-20 |
0.4961 USDC |
6,994.5495 EOS |
0.4974 USDC |
0.4863 USDC |
0.4999 USDC |
0.4939 USDC |
| 2024-08-19 |
0.4829 USDC |
2,766.8335 EOS |
0.4878 USDC |
0.4786 USDC |
0.4921 USDC |
0.4866 USDC |
| 2024-08-18 |
0.4958 USDC |
3,077.6787 EOS |
0.5007 USDC |
0.4854 USDC |
0.5007 USDC |
0.4873 USDC |
| 2024-08-17 |
0.4943 USDC |
3,109.2504 EOS |
0.4922 USDC |
0.4922 USDC |
0.5060 USDC |
0.5005 USDC |
| 2024-08-16 |
0.4871 USDC |
13,005.4866 EOS |
0.4841 USDC |
0.4754 USDC |
0.4958 USDC |
0.4914 USDC |
| 2024-08-15 |
0.5030 USDC |
3,367.4379 EOS |
0.5049 USDC |
0.4965 USDC |
0.5116 USDC |
0.5015 USDC |