Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.4302 USDC |
4,720.2337 EOS |
0.4359 USDC |
0.4263 USDC |
0.4366 USDC |
0.4293 USDC |
| 2024-11-01 |
0.4377 USDC |
3,929.5892 EOS |
0.4381 USDC |
0.4300 USDC |
0.4429 USDC |
0.4360 USDC |
| 2024-10-31 |
0.4513 USDC |
6,430.8480 EOS |
0.4596 USDC |
0.4442 USDC |
0.4596 USDC |
0.4464 USDC |
| 2024-10-30 |
0.4630 USDC |
16,685.7812 EOS |
0.4679 USDC |
0.4612 USDC |
0.4679 USDC |
0.4612 USDC |
| 2024-10-29 |
0.4629 USDC |
27,465.4953 EOS |
0.4557 USDC |
0.4555 USDC |
0.4695 USDC |
0.4656 USDC |
| 2024-10-28 |
0.4482 USDC |
8,897.1200 EOS |
0.4521 USDC |
0.4438 USDC |
0.4528 USDC |
0.4509 USDC |
| 2024-10-27 |
0.4495 USDC |
3,419.8728 EOS |
0.4455 USDC |
0.4429 USDC |
0.4525 USDC |
0.4525 USDC |
| 2024-10-26 |
0.4431 USDC |
7,452.7508 EOS |
0.4378 USDC |
0.4350 USDC |
0.4458 USDC |
0.4448 USDC |
| 2024-10-25 |
0.4657 USDC |
6,279.6140 EOS |
0.4742 USDC |
0.4595 USDC |
0.4744 USDC |
0.4616 USDC |
| 2024-10-24 |
0.4706 USDC |
2,866.2366 EOS |
0.4686 USDC |
0.4609 USDC |
0.4768 USDC |
0.4768 USDC |
| 2024-10-23 |
0.4663 USDC |
6,380.8402 EOS |
0.4811 USDC |
0.4618 USDC |
0.4841 USDC |
0.4690 USDC |
| 2024-10-22 |
0.4861 USDC |
8,610.5049 EOS |
0.4892 USDC |
0.4808 USDC |
0.4940 USDC |
0.4845 USDC |
| 2024-10-21 |
0.4986 USDC |
8,805.0528 EOS |
0.5022 USDC |
0.4893 USDC |
0.5045 USDC |
0.4909 USDC |
| 2024-10-20 |
0.4905 USDC |
2,263.9203 EOS |
0.4887 USDC |
0.4844 USDC |
0.5020 USDC |
0.5020 USDC |
| 2024-10-19 |
0.4877 USDC |
2,926.5213 EOS |
0.4854 USDC |
0.4843 USDC |
0.4900 USDC |
0.4897 USDC |
| 2024-10-18 |
0.4803 USDC |
6,790.3789 EOS |
0.4774 USDC |
0.4774 USDC |
0.4832 USDC |
0.4814 USDC |
| 2024-10-17 |
0.4794 USDC |
8,578.1297 EOS |
0.4873 USDC |
0.4723 USDC |
0.4908 USDC |
0.4728 USDC |
| 2024-10-16 |
0.4887 USDC |
10,077.8334 EOS |
0.4878 USDC |
0.4832 USDC |
0.4941 USDC |
0.4908 USDC |
| 2024-10-15 |
0.4887 USDC |
16,269.2082 EOS |
0.4920 USDC |
0.4756 USDC |
0.4920 USDC |
0.4870 USDC |
| 2024-10-14 |
0.4819 USDC |
11,670.4078 EOS |
0.4689 USDC |
0.4688 USDC |
0.4866 USDC |
0.4866 USDC |
| 2024-10-13 |
0.4657 USDC |
3,371.4532 EOS |
0.4754 USDC |
0.4643 USDC |
0.4754 USDC |
0.4661 USDC |
| 2024-10-12 |
0.4801 USDC |
1,702.8259 EOS |
0.4782 USDC |
0.4779 USDC |
0.4826 USDC |
0.4826 USDC |
| 2024-10-11 |
0.4683 USDC |
1,779.3351 EOS |
0.4621 USDC |
0.4621 USDC |
0.4756 USDC |
0.4756 USDC |
| 2024-10-10 |
0.4586 USDC |
5,911.5747 EOS |
0.4537 USDC |
0.4530 USDC |
0.4638 USDC |
0.4533 USDC |
| 2024-10-09 |
0.4686 USDC |
4,912.7700 EOS |
0.4714 USDC |
0.4512 USDC |
0.4720 USDC |
0.4512 USDC |
| 2024-10-08 |
0.4701 USDC |
2,283.8595 EOS |
0.4744 USDC |
0.4648 USDC |
0.4768 USDC |
0.4672 USDC |
| 2024-10-07 |
0.4772 USDC |
4,760.3960 EOS |
0.4772 USDC |
0.4724 USDC |
0.4835 USDC |
0.4778 USDC |
| 2024-10-06 |
0.4752 USDC |
6,978.5844 EOS |
0.4712 USDC |
0.4703 USDC |
0.4931 USDC |
0.4756 USDC |
| 2024-10-05 |
0.4740 USDC |
7,970.8429 EOS |
0.4766 USDC |
0.4715 USDC |
0.4781 USDC |
0.4745 USDC |
| 2024-10-04 |
0.4702 USDC |
6,686.9201 EOS |
0.4683 USDC |
0.4654 USDC |
0.4772 USDC |
0.4772 USDC |
| 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 |