Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
2.3665 USDC |
160,999.1997 EOS |
2.4158 USDC |
2.2994 USDC |
2.4584 USDC |
2.4492 USDC |
| 2022-04-17 |
2.5901 USDC |
179,665.8934 EOS |
2.6100 USDC |
2.4920 USDC |
2.6826 USDC |
2.5178 USDC |
| 2022-04-16 |
2.4912 USDC |
185,870.6022 EOS |
2.4192 USDC |
2.4037 USDC |
2.6058 USDC |
2.5915 USDC |
| 2022-04-15 |
2.3625 USDC |
211,834.2818 EOS |
2.3080 USDC |
2.2932 USDC |
2.4383 USDC |
2.4063 USDC |
| 2022-04-14 |
2.3083 USDC |
169,258.5007 EOS |
2.3597 USDC |
2.2425 USDC |
2.3701 USDC |
2.2670 USDC |
| 2022-04-13 |
2.2669 USDC |
177,747.1296 EOS |
2.2451 USDC |
2.2086 USDC |
2.3309 USDC |
2.3103 USDC |
| 2022-04-12 |
2.2041 USDC |
151,753.5448 EOS |
2.1643 USDC |
2.1525 USDC |
2.2510 USDC |
2.2018 USDC |
| 2022-04-11 |
2.2603 USDC |
193,170.6091 EOS |
2.3610 USDC |
2.1785 USDC |
2.3812 USDC |
2.2016 USDC |
| 2022-04-10 |
2.4101 USDC |
118,159.4929 EOS |
2.4216 USDC |
2.3617 USDC |
2.4820 USDC |
2.4053 USDC |
| 2022-04-09 |
2.4103 USDC |
108,102.6178 EOS |
2.3740 USDC |
2.3624 USDC |
2.4428 USDC |
2.4003 USDC |
| 2022-04-08 |
2.4394 USDC |
104,963.0371 EOS |
2.5041 USDC |
2.3530 USDC |
2.5222 USDC |
2.4159 USDC |
| 2022-04-07 |
2.4581 USDC |
144,790.2466 EOS |
2.4250 USDC |
2.3922 USDC |
2.5267 USDC |
2.5102 USDC |
| 2022-04-06 |
2.6042 USDC |
277,326.8601 EOS |
2.7514 USDC |
2.4919 USDC |
2.7584 USDC |
2.4925 USDC |
| 2022-04-05 |
2.8457 USDC |
247,346.7333 EOS |
2.8903 USDC |
2.7681 USDC |
2.9123 USDC |
2.8176 USDC |
| 2022-04-04 |
2.8396 USDC |
347,686.5072 EOS |
2.8431 USDC |
2.7179 USDC |
2.9400 USDC |
2.8532 USDC |
| 2022-04-03 |
2.7929 USDC |
61,606.3791 EOS |
2.7902 USDC |
2.7251 USDC |
2.8645 USDC |
2.8380 USDC |
| 2022-04-02 |
2.8556 USDC |
125,314.5968 EOS |
2.8411 USDC |
2.7680 USDC |
2.9352 USDC |
2.7902 USDC |
| 2022-04-01 |
2.7590 USDC |
155,344.7845 EOS |
2.8288 USDC |
2.6709 USDC |
2.8589 USDC |
2.8436 USDC |
| 2022-03-31 |
2.8917 USDC |
113,898.7583 EOS |
2.9389 USDC |
2.7572 USDC |
3.0178 USDC |
2.8597 USDC |
| 2022-03-30 |
2.9299 USDC |
235,208.3023 EOS |
2.8957 USDC |
2.8075 USDC |
3.0600 USDC |
2.9234 USDC |
| 2022-03-29 |
2.8742 USDC |
224,044.9263 EOS |
2.8587 USDC |
2.7760 USDC |
2.9679 USDC |
2.8845 USDC |
| 2022-03-28 |
2.9659 USDC |
580,113.2070 EOS |
2.6703 USDC |
2.6460 USDC |
3.1666 USDC |
2.9615 USDC |
| 2022-03-27 |
2.5577 USDC |
125,003.1742 EOS |
2.5140 USDC |
2.4888 USDC |
2.6604 USDC |
2.6533 USDC |
| 2022-03-26 |
2.4868 USDC |
84,209.8230 EOS |
2.5076 USDC |
2.4628 USDC |
2.5165 USDC |
2.4920 USDC |
| 2022-03-25 |
2.5107 USDC |
183,048.0041 EOS |
2.5424 USDC |
2.4294 USDC |
2.5763 USDC |
2.5060 USDC |
| 2022-03-24 |
2.5162 USDC |
106,788.7069 EOS |
2.5007 USDC |
2.4377 USDC |
2.6253 USDC |
2.5207 USDC |
| 2022-03-23 |
2.4978 USDC |
131,441.3136 EOS |
2.5506 USDC |
2.4424 USDC |
2.5871 USDC |
2.5058 USDC |
| 2022-03-22 |
2.4609 USDC |
236,264.4666 EOS |
2.3535 USDC |
2.3500 USDC |
2.5620 USDC |
2.4881 USDC |
| 2022-03-21 |
2.3085 USDC |
101,218.2232 EOS |
2.2156 USDC |
2.1500 USDC |
2.4439 USDC |
2.3775 USDC |
| 2022-03-20 |
2.2092 USDC |
59,049.8540 EOS |
2.2163 USDC |
2.1552 USDC |
2.2762 USDC |
2.1896 USDC |
| 2022-03-19 |
2.1735 USDC |
32,798.9249 EOS |
2.1292 USDC |
2.1292 USDC |
2.2134 USDC |
2.1860 USDC |
| 2022-03-18 |
2.0757 USDC |
54,534.2241 EOS |
2.0844 USDC |
2.0522 USDC |
2.1463 USDC |
2.1309 USDC |
| 2022-03-17 |
2.0772 USDC |
25,159.2605 EOS |
2.0863 USDC |
2.0519 USDC |
2.0965 USDC |
2.0878 USDC |
| 2022-03-16 |
2.0141 USDC |
47,152.8599 EOS |
1.9848 USDC |
1.9764 USDC |
2.0761 USDC |
2.0452 USDC |
| 2022-03-15 |
1.9448 USDC |
15,706.1186 EOS |
1.9679 USDC |
1.9177 USDC |
2.0031 USDC |
2.0003 USDC |
| 2022-03-14 |
1.9378 USDC |
42,815.3398 EOS |
1.9060 USDC |
1.8817 USDC |
1.9752 USDC |
1.9668 USDC |
| 2022-03-13 |
1.9332 USDC |
40,559.9343 EOS |
1.9689 USDC |
1.8854 USDC |
2.0062 USDC |
1.9100 USDC |
| 2022-03-12 |
1.9893 USDC |
14,219.5971 EOS |
1.9740 USDC |
1.9715 USDC |
2.0088 USDC |
1.9816 USDC |
| 2022-03-11 |
1.9700 USDC |
11,495.6660 EOS |
1.9849 USDC |
1.9251 USDC |
2.0168 USDC |
1.9546 USDC |
| 2022-03-10 |
2.0118 USDC |
101,937.8277 EOS |
2.0663 USDC |
1.9306 USDC |
2.1000 USDC |
1.9974 USDC |
| 2022-03-09 |
2.0549 USDC |
11,946.7374 EOS |
1.9717 USDC |
1.9692 USDC |
2.0788 USDC |
2.0544 USDC |
| 2022-03-08 |
1.9587 USDC |
16,305.5514 EOS |
1.9213 USDC |
1.9125 USDC |
1.9945 USDC |
1.9543 USDC |
| 2022-03-07 |
1.9515 USDC |
25,073.1840 EOS |
1.9614 USDC |
1.8715 USDC |
2.0199 USDC |
1.9055 USDC |
| 2022-03-06 |
2.0143 USDC |
10,535.9306 EOS |
2.0438 USDC |
1.9815 USDC |
2.0576 USDC |
2.0081 USDC |
| 2022-03-05 |
2.0105 USDC |
16,869.1043 EOS |
2.0007 USDC |
1.9623 USDC |
2.0528 USDC |
2.0413 USDC |
| 2022-03-04 |
2.0796 USDC |
36,538.7848 EOS |
2.1560 USDC |
1.9929 USDC |
2.1647 USDC |
2.0041 USDC |
| 2022-03-03 |
2.1747 USDC |
30,351.5610 EOS |
2.2124 USDC |
2.1229 USDC |
2.2238 USDC |
2.1523 USDC |
| 2022-03-02 |
2.2299 USDC |
29,221.2740 EOS |
2.2676 USDC |
2.1801 USDC |
2.2844 USDC |
2.2046 USDC |
| 2022-03-01 |
2.2697 USDC |
29,552.0062 EOS |
2.2846 USDC |
2.2117 USDC |
2.3121 USDC |
2.2538 USDC |
| 2022-02-28 |
2.1444 USDC |
52,426.9289 EOS |
2.0910 USDC |
2.0623 USDC |
2.2828 USDC |
2.2777 USDC |