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