Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.5016 USDC |
3,448.8127 EOS |
0.5041 USDC |
0.4936 USDC |
0.5075 USDC |
0.5003 USDC |
| 2024-08-13 |
0.5025 USDC |
9,190.3282 EOS |
0.4967 USDC |
0.4946 USDC |
0.5202 USDC |
0.5176 USDC |
| 2024-08-12 |
0.4880 USDC |
5,494.8006 EOS |
0.4718 USDC |
0.4706 USDC |
0.5025 USDC |
0.4942 USDC |
| 2024-08-11 |
0.4772 USDC |
1,431.3105 EOS |
0.4866 USDC |
0.4676 USDC |
0.4936 USDC |
0.4698 USDC |
| 2024-08-10 |
0.4757 USDC |
634.2932 EOS |
0.4772 USDC |
0.4738 USDC |
0.4866 USDC |
0.4866 USDC |
| 2024-08-09 |
0.4752 USDC |
3,201.5085 EOS |
0.4873 USDC |
0.4677 USDC |
0.4873 USDC |
0.4749 USDC |
| 2024-08-08 |
0.4604 USDC |
14,117.7366 EOS |
0.4460 USDC |
0.4414 USDC |
0.4775 USDC |
0.4753 USDC |
| 2024-08-07 |
0.4491 USDC |
9,949.1110 EOS |
0.4592 USDC |
0.4382 USDC |
0.4724 USDC |
0.4477 USDC |
| 2024-08-06 |
0.4611 USDC |
10,347.6805 EOS |
0.4656 USDC |
0.4497 USDC |
0.4680 USDC |
0.4612 USDC |
| 2024-08-05 |
0.4333 USDC |
56,732.9085 EOS |
0.4678 USDC |
0.4015 USDC |
0.4761 USDC |
0.4419 USDC |
| 2024-08-04 |
0.4837 USDC |
12,033.0438 EOS |
0.4950 USDC |
0.4583 USDC |
0.5144 USDC |
0.4804 USDC |
| 2024-08-03 |
0.4968 USDC |
6,461.5762 EOS |
0.5196 USDC |
0.4832 USDC |
0.5204 USDC |
0.4941 USDC |
| 2024-08-02 |
0.5281 USDC |
7,457.7714 EOS |
0.5479 USDC |
0.5045 USDC |
0.5502 USDC |
0.5191 USDC |
| 2024-08-01 |
0.5497 USDC |
3,891.6495 EOS |
0.5823 USDC |
0.5092 USDC |
0.5823 USDC |
0.5389 USDC |
| 2024-07-31 |
0.5928 USDC |
8,747.1741 EOS |
0.5785 USDC |
0.5785 USDC |
0.6022 USDC |
0.5923 USDC |
| 2024-07-30 |
0.5753 USDC |
3,572.2234 EOS |
0.5737 USDC |
0.5587 USDC |
0.5884 USDC |
0.5587 USDC |
| 2024-07-29 |
0.5816 USDC |
14,048.0792 EOS |
0.5687 USDC |
0.5687 USDC |
0.5983 USDC |
0.5785 USDC |
| 2024-07-28 |
0.5649 USDC |
672.1542 EOS |
0.5745 USDC |
0.5640 USDC |
0.5745 USDC |
0.5654 USDC |
| 2024-07-27 |
0.5804 USDC |
186.7713 EOS |
0.5785 USDC |
0.5714 USDC |
0.5825 USDC |
0.5714 USDC |
| 2024-07-26 |
0.5684 USDC |
3,110.5673 EOS |
0.5599 USDC |
0.5584 USDC |
0.5785 USDC |
0.5785 USDC |
| 2024-07-25 |
0.5768 USDC |
48,741.3382 EOS |
0.5795 USDC |
0.5450 USDC |
0.5900 USDC |
0.5469 USDC |
| 2024-07-24 |
0.6007 USDC |
11,622.9753 EOS |
0.5753 USDC |
0.5746 USDC |
0.6079 USDC |
0.5918 USDC |
| 2024-07-23 |
0.5870 USDC |
6,155.6322 EOS |
0.5899 USDC |
0.5686 USDC |
0.5925 USDC |
0.5847 USDC |
| 2024-07-22 |
0.5936 USDC |
2,329.2244 EOS |
0.6074 USDC |
0.5870 USDC |
0.6077 USDC |
0.5908 USDC |
| 2024-07-21 |
0.6035 USDC |
868.5098 EOS |
0.6116 USDC |
0.5842 USDC |
0.6181 USDC |
0.6082 USDC |
| 2024-07-20 |
0.6061 USDC |
1,978.2570 EOS |
0.6056 USDC |
0.6000 USDC |
0.6118 USDC |
0.6089 USDC |
| 2024-07-19 |
0.5949 USDC |
1,926.6708 EOS |
0.5875 USDC |
0.5785 USDC |
0.6036 USDC |
0.6036 USDC |
| 2024-07-18 |
0.5933 USDC |
10,619.9037 EOS |
0.6090 USDC |
0.5752 USDC |
0.6180 USDC |
0.5787 USDC |
| 2024-07-17 |
0.6175 USDC |
13,262.8225 EOS |
0.6031 USDC |
0.6030 USDC |
0.6224 USDC |
0.6082 USDC |
| 2024-07-16 |
0.5909 USDC |
6,125.7978 EOS |
0.5904 USDC |
0.5781 USDC |
0.6082 USDC |
0.6035 USDC |
| 2024-07-15 |
0.5790 USDC |
1,448.6154 EOS |
0.5775 USDC |
0.5775 USDC |
0.5841 USDC |
0.5824 USDC |
| 2024-07-14 |
0.5569 USDC |
1,083.5944 EOS |
0.5474 USDC |
0.5474 USDC |
0.5686 USDC |
0.5686 USDC |
| 2024-07-13 |
0.5356 USDC |
3,270.8265 EOS |
0.5252 USDC |
0.5252 USDC |
0.5419 USDC |
0.5407 USDC |
| 2024-07-12 |
0.5220 USDC |
3,763.6272 EOS |
0.5198 USDC |
0.5179 USDC |
0.5252 USDC |
0.5205 USDC |
| 2024-07-11 |
0.5283 USDC |
8,376.9644 EOS |
0.5231 USDC |
0.5191 USDC |
0.5389 USDC |
0.5191 USDC |
| 2024-07-10 |
0.5231 USDC |
5,367.0876 EOS |
0.5189 USDC |
0.5168 USDC |
0.5290 USDC |
0.5216 USDC |
| 2024-07-09 |
0.5216 USDC |
12,337.7356 EOS |
0.5170 USDC |
0.5092 USDC |
0.5315 USDC |
0.5240 USDC |
| 2024-07-08 |
0.4940 USDC |
21,322.7465 EOS |
0.4896 USDC |
0.4751 USDC |
0.5191 USDC |
0.5148 USDC |
| 2024-07-07 |
0.5068 USDC |
12,594.9844 EOS |
0.5164 USDC |
0.4932 USDC |
0.5187 USDC |
0.4934 USDC |
| 2024-07-06 |
0.4918 USDC |
11,611.1834 EOS |
0.4832 USDC |
0.4802 USDC |
0.5208 USDC |
0.5180 USDC |
| 2024-07-05 |
0.4619 USDC |
142,282.0022 EOS |
0.5007 USDC |
0.4440 USDC |
0.5007 USDC |
0.4811 USDC |
| 2024-07-04 |
0.5332 USDC |
10,543.6062 EOS |
0.5618 USDC |
0.5092 USDC |
0.5637 USDC |
0.5191 USDC |
| 2024-07-03 |
0.5699 USDC |
19,142.5247 EOS |
0.5847 USDC |
0.5528 USDC |
0.5847 USDC |
0.5608 USDC |
| 2024-07-02 |
0.5818 USDC |
53,729.9981 EOS |
0.5759 USDC |
0.5759 USDC |
0.5866 USDC |
0.5837 USDC |
| 2024-07-01 |
0.5794 USDC |
7,378.2627 EOS |
0.5765 USDC |
0.5738 USDC |
0.5842 USDC |
0.5776 USDC |
| 2024-06-30 |
0.5694 USDC |
3,690.4615 EOS |
0.5587 USDC |
0.5587 USDC |
0.5742 USDC |
0.5742 USDC |
| 2024-06-29 |
0.5731 USDC |
3,789.0812 EOS |
0.5835 USDC |
0.5667 USDC |
0.5870 USDC |
0.5667 USDC |
| 2024-06-28 |
0.5930 USDC |
17,140.5599 EOS |
0.5851 USDC |
0.5832 USDC |
0.5984 USDC |
0.5874 USDC |
| 2024-06-27 |
0.5766 USDC |
16,503.6907 EOS |
0.5730 USDC |
0.5666 USDC |
0.5885 USDC |
0.5834 USDC |
| 2024-06-26 |
0.5739 USDC |
32,037.7025 EOS |
0.5783 USDC |
0.5675 USDC |
0.5785 USDC |
0.5785 USDC |