Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |