Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.5059 USDC |
2,637.9408 EOS |
0.5024 USDC |
0.4967 USDC |
0.5080 USDC |
0.5073 USDC |
| 2024-09-12 |
0.4951 USDC |
3,413.1631 EOS |
0.4925 USDC |
0.4923 USDC |
0.4981 USDC |
0.4969 USDC |
| 2024-09-11 |
0.4828 USDC |
13,806.9308 EOS |
0.4851 USDC |
0.4769 USDC |
0.4953 USDC |
0.4953 USDC |
| 2024-09-10 |
0.4904 USDC |
15,528.2177 EOS |
0.4920 USDC |
0.4857 USDC |
0.4953 USDC |
0.4913 USDC |
| 2024-09-09 |
0.4845 USDC |
7,501.8703 EOS |
0.4805 USDC |
0.4774 USDC |
0.4951 USDC |
0.4939 USDC |
| 2024-09-08 |
0.4676 USDC |
4,704.2391 EOS |
0.4625 USDC |
0.4599 USDC |
0.4758 USDC |
0.4758 USDC |
| 2024-09-07 |
0.4617 USDC |
1,783.5429 EOS |
0.4553 USDC |
0.4544 USDC |
0.4665 USDC |
0.4661 USDC |
| 2024-09-06 |
0.4627 USDC |
10,391.0907 EOS |
0.4657 USDC |
0.4551 USDC |
0.4724 USDC |
0.4554 USDC |
| 2024-09-05 |
0.4647 USDC |
1,162.9255 EOS |
0.4635 USDC |
0.4585 USDC |
0.4689 USDC |
0.4628 USDC |
| 2024-09-04 |
0.4556 USDC |
22,253.5823 EOS |
0.4534 USDC |
0.4342 USDC |
0.4666 USDC |
0.4587 USDC |
| 2024-09-03 |
0.4720 USDC |
16,032.8088 EOS |
0.4748 USDC |
0.4585 USDC |
0.4963 USDC |
0.4585 USDC |
| 2024-09-02 |
0.4658 USDC |
7,354.0989 EOS |
0.4561 USDC |
0.4557 USDC |
0.4731 USDC |
0.4717 USDC |
| 2024-09-01 |
0.4662 USDC |
35,669.6400 EOS |
0.4786 USDC |
0.4534 USDC |
0.4786 USDC |
0.4565 USDC |
| 2024-08-31 |
0.4840 USDC |
2,913.1687 EOS |
0.4875 USDC |
0.4796 USDC |
0.4875 USDC |
0.4826 USDC |
| 2024-08-30 |
0.4760 USDC |
24,543.4336 EOS |
0.4841 USDC |
0.4713 USDC |
0.4938 USDC |
0.4858 USDC |
| 2024-08-29 |
0.5003 USDC |
28,108.9515 EOS |
0.4969 USDC |
0.4827 USDC |
0.5214 USDC |
0.4837 USDC |
| 2024-08-28 |
0.4906 USDC |
12,756.5297 EOS |
0.4903 USDC |
0.4778 USDC |
0.4999 USDC |
0.4894 USDC |
| 2024-08-27 |
0.5100 USDC |
2,220.6726 EOS |
0.5204 USDC |
0.4936 USDC |
0.5204 USDC |
0.5012 USDC |
| 2024-08-26 |
0.5255 USDC |
1,933.2889 EOS |
0.5364 USDC |
0.5146 USDC |
0.5368 USDC |
0.5198 USDC |
| 2024-08-25 |
0.5421 USDC |
3,153.7051 EOS |
0.5546 USDC |
0.5360 USDC |
0.5546 USDC |
0.5421 USDC |
| 2024-08-24 |
0.5675 USDC |
11,660.4384 EOS |
0.5560 USDC |
0.5488 USDC |
0.5879 USDC |
0.5530 USDC |
| 2024-08-23 |
0.5478 USDC |
8,064.2968 EOS |
0.5326 USDC |
0.5311 USDC |
0.5625 USDC |
0.5569 USDC |
| 2024-08-22 |
0.5240 USDC |
10,240.8717 EOS |
0.5135 USDC |
0.5076 USDC |
0.5360 USDC |
0.5290 USDC |
| 2024-08-21 |
0.5012 USDC |
4,365.5444 EOS |
0.4927 USDC |
0.4919 USDC |
0.5191 USDC |
0.5191 USDC |
| 2024-08-20 |
0.4961 USDC |
6,994.5495 EOS |
0.4974 USDC |
0.4863 USDC |
0.4999 USDC |
0.4939 USDC |
| 2024-08-19 |
0.4829 USDC |
2,766.8335 EOS |
0.4878 USDC |
0.4786 USDC |
0.4921 USDC |
0.4866 USDC |
| 2024-08-18 |
0.4958 USDC |
3,077.6787 EOS |
0.5007 USDC |
0.4854 USDC |
0.5007 USDC |
0.4873 USDC |
| 2024-08-17 |
0.4943 USDC |
3,109.2504 EOS |
0.4922 USDC |
0.4922 USDC |
0.5060 USDC |
0.5005 USDC |
| 2024-08-16 |
0.4871 USDC |
13,005.4866 EOS |
0.4841 USDC |
0.4754 USDC |
0.4958 USDC |
0.4914 USDC |
| 2024-08-15 |
0.5030 USDC |
3,367.4379 EOS |
0.5049 USDC |
0.4965 USDC |
0.5116 USDC |
0.5015 USDC |
| 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 |