Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
2.1742 USDC |
64,336.1602 EOS |
2.1634 USDC |
2.0746 USDC |
2.2468 USDC |
2.0883 USDC |
| 2022-02-26 |
2.1938 USDC |
58,859.8442 EOS |
2.1487 USDC |
2.1371 USDC |
2.2450 USDC |
2.1785 USDC |
| 2022-02-25 |
2.0940 USDC |
33,917.0519 EOS |
2.0740 USDC |
2.0331 USDC |
2.1362 USDC |
2.0904 USDC |
| 2022-02-24 |
1.9516 USDC |
61,497.8624 EOS |
2.1048 USDC |
1.8579 USDC |
2.1237 USDC |
1.9514 USDC |
| 2022-02-23 |
2.1831 USDC |
25,656.3897 EOS |
2.1701 USDC |
2.1028 USDC |
2.2325 USDC |
2.1150 USDC |
| 2022-02-22 |
2.0945 USDC |
57,147.5529 EOS |
2.0722 USDC |
2.0360 USDC |
2.1638 USDC |
2.1313 USDC |
| 2022-02-21 |
2.2165 USDC |
55,182.8393 EOS |
2.1993 USDC |
2.1522 USDC |
2.2741 USDC |
2.2013 USDC |
| 2022-02-20 |
2.2058 USDC |
131,277.2465 EOS |
2.2895 USDC |
2.1696 USDC |
2.2993 USDC |
2.1964 USDC |
| 2022-02-19 |
2.2736 USDC |
93,716.9017 EOS |
2.2965 USDC |
2.2333 USDC |
2.3370 USDC |
2.2772 USDC |
| 2022-02-18 |
2.3397 USDC |
187,253.5618 EOS |
2.3273 USDC |
2.2766 USDC |
2.3801 USDC |
2.2938 USDC |
| 2022-02-17 |
2.4535 USDC |
520,271.2844 EOS |
2.5529 USDC |
2.2871 USDC |
2.5820 USDC |
2.3323 USDC |
| 2022-02-16 |
2.5131 USDC |
333,373.6589 EOS |
2.5321 USDC |
2.4644 USDC |
2.5793 USDC |
2.5282 USDC |
| 2022-02-15 |
2.4217 USDC |
31,429.3647 EOS |
2.3696 USDC |
2.3669 USDC |
2.4968 USDC |
2.4763 USDC |
| 2022-02-14 |
2.3522 USDC |
74,414.2876 EOS |
2.3825 USDC |
2.3127 USDC |
2.3958 USDC |
2.3299 USDC |
| 2022-02-13 |
2.3923 USDC |
148,964.9229 EOS |
2.3966 USDC |
2.3492 USDC |
2.4314 USDC |
2.3844 USDC |
| 2022-02-12 |
2.3794 USDC |
99,952.1342 EOS |
2.4116 USDC |
2.3398 USDC |
2.4364 USDC |
2.3767 USDC |
| 2022-02-11 |
2.5218 USDC |
50,911.1639 EOS |
2.5520 USDC |
2.4093 USDC |
2.6380 USDC |
2.4198 USDC |
| 2022-02-10 |
2.6537 USDC |
61,733.1693 EOS |
2.6721 USDC |
2.5793 USDC |
2.8500 USDC |
2.5887 USDC |
| 2022-02-09 |
2.6666 USDC |
45,895.9974 EOS |
2.6349 USDC |
2.5926 USDC |
2.9266 USDC |
2.6693 USDC |
| 2022-02-08 |
2.6491 USDC |
42,711.4944 EOS |
2.6959 USDC |
2.5325 USDC |
2.7800 USDC |
2.6050 USDC |