Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5723 USDC |
16,406.5877 EOS |
0.5670 USDC |
0.5670 USDC |
0.5809 USDC |
0.5783 USDC |
| 2024-06-24 |
0.5538 USDC |
56,254.1637 EOS |
0.5609 USDC |
0.5287 USDC |
0.5636 USDC |
0.5569 USDC |
| 2024-06-23 |
0.5663 USDC |
45,506.1639 EOS |
0.5769 USDC |
0.5555 USDC |
0.5770 USDC |
0.5686 USDC |
| 2024-06-22 |
0.5635 USDC |
14,054.6188 EOS |
0.5662 USDC |
0.5589 USDC |
0.5785 USDC |
0.5736 USDC |
| 2024-06-21 |
0.5706 USDC |
168,601.6887 EOS |
0.5689 USDC |
0.5608 USDC |
0.5793 USDC |
0.5705 USDC |
| 2024-06-20 |
0.5751 USDC |
65,157.7161 EOS |
0.5674 USDC |
0.5642 USDC |
0.5899 USDC |
0.5752 USDC |
| 2024-06-19 |
0.5629 USDC |
40,761.8799 EOS |
0.5540 USDC |
0.5518 USDC |
0.5791 USDC |
0.5723 USDC |
| 2024-06-18 |
0.5618 USDC |
124,042.6965 EOS |
0.6153 USDC |
0.5303 USDC |
0.6153 USDC |
0.5479 USDC |
| 2024-06-17 |
0.6312 USDC |
173,059.5814 EOS |
0.6566 USDC |
0.5996 USDC |
0.6569 USDC |
0.6316 USDC |
| 2024-06-16 |
0.6587 USDC |
17,772.6390 EOS |
0.6589 USDC |
0.6553 USDC |
0.6603 USDC |
0.6553 USDC |
| 2024-06-15 |
0.6544 USDC |
17,019.1990 EOS |
0.6494 USDC |
0.6474 USDC |
0.6603 USDC |
0.6603 USDC |
| 2024-06-14 |
0.6692 USDC |
59,044.7110 EOS |
0.6743 USDC |
0.6379 USDC |
0.6838 USDC |
0.6385 USDC |
| 2024-06-13 |
0.6786 USDC |
58,829.4258 EOS |
0.6999 USDC |
0.6707 USDC |
0.7027 USDC |
0.6736 USDC |
| 2024-06-12 |
0.7013 USDC |
53,058.2459 EOS |
0.6773 USDC |
0.6710 USDC |
0.7144 USDC |
0.7023 USDC |
| 2024-06-11 |
0.6857 USDC |
29,490.5655 EOS |
0.7073 USDC |
0.6672 USDC |
0.7073 USDC |
0.6843 USDC |
| 2024-06-10 |
0.7082 USDC |
24,617.2230 EOS |
0.7076 USDC |
0.6972 USDC |
0.7165 USDC |
0.7053 USDC |
| 2024-06-09 |
0.7048 USDC |
23,151.6493 EOS |
0.7037 USDC |
0.7007 USDC |
0.7104 USDC |
0.7097 USDC |
| 2024-06-08 |
0.7090 USDC |
19,079.9927 EOS |
0.7257 USDC |
0.6944 USDC |
0.7320 USDC |
0.6977 USDC |
| 2024-06-07 |
0.7073 USDC |
49,122.4805 EOS |
0.7800 USDC |
0.6672 USDC |
0.7969 USDC |
0.7157 USDC |
| 2024-06-06 |
0.7910 USDC |
4,834.7726 EOS |
0.8035 USDC |
0.7823 USDC |
0.8035 USDC |
0.7823 USDC |
| 2024-06-05 |
0.8076 USDC |
6,387.4877 EOS |
0.8082 USDC |
0.8012 USDC |
0.8140 USDC |
0.8081 USDC |
| 2024-06-04 |
0.7980 USDC |
1,164.7399 EOS |
0.7969 USDC |
0.7884 USDC |
0.8108 USDC |
0.8096 USDC |
| 2024-06-03 |
0.8130 USDC |
5,993.8674 EOS |
0.8035 USDC |
0.8035 USDC |
0.8233 USDC |
0.8062 USDC |
| 2024-06-02 |
0.8030 USDC |
3,985.5066 EOS |
0.8106 USDC |
0.7963 USDC |
0.8161 USDC |
0.8010 USDC |
| 2024-06-01 |
0.8102 USDC |
3,407.0460 EOS |
0.8140 USDC |
0.8043 USDC |
0.8144 USDC |
0.8065 USDC |
| 2024-05-31 |
0.8119 USDC |
5,772.1547 EOS |
0.8062 USDC |
0.7963 USDC |
0.8268 USDC |
0.8167 USDC |
| 2024-05-30 |
0.8117 USDC |
4,121.9151 EOS |
0.8052 USDC |
0.7864 USDC |
0.8233 USDC |
0.8101 USDC |
| 2024-05-29 |
0.8145 USDC |
29,031.5285 EOS |
0.8085 USDC |
0.8062 USDC |
0.8209 USDC |
0.8101 USDC |
| 2024-05-28 |
0.8084 USDC |
47,623.8342 EOS |
0.8365 USDC |
0.7995 USDC |
0.8365 USDC |
0.8174 USDC |
| 2024-05-27 |
0.8388 USDC |
1,382.2548 EOS |
0.8337 USDC |
0.8260 USDC |
0.8497 USDC |
0.8444 USDC |
| 2024-05-26 |
0.8401 USDC |
4,105.4748 EOS |
0.8431 USDC |
0.8324 USDC |
0.8449 USDC |
0.8324 USDC |
| 2024-05-25 |
0.8477 USDC |
5,416.8837 EOS |
0.8454 USDC |
0.8431 USDC |
0.8581 USDC |
0.8506 USDC |
| 2024-05-24 |
0.8262 USDC |
51,783.8824 EOS |
0.8223 USDC |
0.8101 USDC |
0.8431 USDC |
0.8368 USDC |
| 2024-05-23 |
0.8304 USDC |
54,917.2609 EOS |
0.8450 USDC |
0.7823 USDC |
0.8563 USDC |
0.8175 USDC |
| 2024-05-22 |
0.8540 USDC |
5,882.8617 EOS |
0.8680 USDC |
0.8359 USDC |
0.8680 USDC |
0.8431 USDC |
| 2024-05-21 |
0.8672 USDC |
25,176.7425 EOS |
0.8557 USDC |
0.8396 USDC |
0.8854 USDC |
0.8720 USDC |
| 2024-05-20 |
0.8181 USDC |
4,579.1498 EOS |
0.7833 USDC |
0.7833 USDC |
0.8524 USDC |
0.8497 USDC |
| 2024-05-19 |
0.8138 USDC |
3,119.7712 EOS |
0.8129 USDC |
0.7837 USDC |
0.8167 USDC |
0.7854 USDC |
| 2024-05-18 |
0.8199 USDC |
4,487.9746 EOS |
0.8205 USDC |
0.8101 USDC |
0.8243 USDC |
0.8145 USDC |
| 2024-05-17 |
0.8130 USDC |
13,898.6024 EOS |
0.8008 USDC |
0.7993 USDC |
0.8299 USDC |
0.8218 USDC |
| 2024-05-16 |
0.8015 USDC |
13,228.5894 EOS |
0.8021 USDC |
0.7903 USDC |
0.8069 USDC |
0.8034 USDC |
| 2024-05-15 |
0.7756 USDC |
6,216.6669 EOS |
0.7579 USDC |
0.7498 USDC |
0.8012 USDC |
0.8006 USDC |
| 2024-05-14 |
0.7764 USDC |
2,821.8719 EOS |
0.7845 USDC |
0.7621 USDC |
0.7903 USDC |
0.7621 USDC |
| 2024-05-13 |
0.7764 USDC |
8,743.7763 EOS |
0.7806 USDC |
0.7532 USDC |
0.7884 USDC |
0.7725 USDC |
| 2024-05-12 |
0.7791 USDC |
817.0221 EOS |
0.7855 USDC |
0.7692 USDC |
0.7890 USDC |
0.7742 USDC |
| 2024-05-11 |
0.7901 USDC |
434.9745 EOS |
0.7921 USDC |
0.7827 USDC |
0.7969 USDC |
0.7827 USDC |
| 2024-05-10 |
0.8172 USDC |
17,658.2860 EOS |
0.8156 USDC |
0.7828 USDC |
0.8347 USDC |
0.7903 USDC |
| 2024-05-09 |
0.8051 USDC |
15,837.4960 EOS |
0.7955 USDC |
0.7884 USDC |
0.8140 USDC |
0.8125 USDC |
| 2024-05-08 |
0.7947 USDC |
3,655.8047 EOS |
0.7903 USDC |
0.7823 USDC |
0.8118 USDC |
0.7956 USDC |
| 2024-05-07 |
0.8106 USDC |
4,287.6799 EOS |
0.8173 USDC |
0.8012 USDC |
0.8233 USDC |
0.8012 USDC |