Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.8319 USDC |
12,869.6230 EOS |
0.8237 USDC |
0.8161 USDC |
0.8458 USDC |
0.8277 USDC |
| 2024-05-05 |
0.8121 USDC |
4,183.2832 EOS |
0.8175 USDC |
0.8093 USDC |
0.8299 USDC |
0.8229 USDC |
| 2024-05-04 |
0.8233 USDC |
4,107.7422 EOS |
0.8267 USDC |
0.8185 USDC |
0.8319 USDC |
0.8213 USDC |
| 2024-05-03 |
0.8182 USDC |
18,363.9729 EOS |
0.8140 USDC |
0.8020 USDC |
0.8374 USDC |
0.8306 USDC |
| 2024-05-02 |
0.7821 USDC |
8,100.6169 EOS |
0.7799 USDC |
0.7628 USDC |
0.8233 USDC |
0.8156 USDC |
| 2024-05-01 |
0.7342 USDC |
35,806.9477 EOS |
0.7627 USDC |
0.7105 USDC |
0.7823 USDC |
0.7750 USDC |
| 2024-04-30 |
0.7672 USDC |
16,424.9199 EOS |
0.8101 USDC |
0.7418 USDC |
0.8233 USDC |
0.7663 USDC |
| 2024-04-29 |
0.7884 USDC |
14,775.3208 EOS |
0.7892 USDC |
0.7741 USDC |
0.8062 USDC |
0.8062 USDC |
| 2024-04-28 |
0.8152 USDC |
3,181.8527 EOS |
0.8081 USDC |
0.8035 USDC |
0.8268 USDC |
0.8153 USDC |
| 2024-04-27 |
0.8097 USDC |
76,399.8366 EOS |
0.8317 USDC |
0.8004 USDC |
0.8365 USDC |
0.8101 USDC |
| 2024-04-26 |
0.8175 USDC |
9,034.3109 EOS |
0.8403 USDC |
0.8012 USDC |
0.8403 USDC |
0.8318 USDC |
| 2024-04-25 |
0.8840 USDC |
37,770.0221 EOS |
0.8236 USDC |
0.8236 USDC |
0.9619 USDC |
0.8497 USDC |
| 2024-04-24 |
0.8508 USDC |
19,414.3442 EOS |
0.8372 USDC |
0.8135 USDC |
0.8780 USDC |
0.8164 USDC |
| 2024-04-23 |
0.8439 USDC |
2,813.2487 EOS |
0.8563 USDC |
0.8335 USDC |
0.8563 USDC |
0.8365 USDC |
| 2024-04-22 |
0.8383 USDC |
7,396.3093 EOS |
0.8159 USDC |
0.8094 USDC |
0.8656 USDC |
0.8518 USDC |
| 2024-04-21 |
0.8187 USDC |
5,439.8275 EOS |
0.8167 USDC |
0.8012 USDC |
0.8299 USDC |
0.8140 USDC |
| 2024-04-20 |
0.7944 USDC |
4,402.6853 EOS |
0.7837 USDC |
0.7771 USDC |
0.8320 USDC |
0.8299 USDC |
| 2024-04-19 |
0.7692 USDC |
20,520.8386 EOS |
0.7578 USDC |
0.7105 USDC |
0.7916 USDC |
0.7864 USDC |
| 2024-04-18 |
0.7343 USDC |
3,768.3195 EOS |
0.7357 USDC |
0.7166 USDC |
0.7567 USDC |
0.7513 USDC |
| 2024-04-17 |
0.7297 USDC |
9,644.6084 EOS |
0.7468 USDC |
0.7072 USDC |
0.7567 USDC |
0.7366 USDC |
| 2024-04-16 |
0.7473 USDC |
24,182.3418 EOS |
0.7512 USDC |
0.7211 USDC |
0.7567 USDC |
0.7409 USDC |
| 2024-04-15 |
0.7682 USDC |
22,958.0548 EOS |
0.7745 USDC |
0.7171 USDC |
0.8167 USDC |
0.7596 USDC |
| 2024-04-14 |
0.7409 USDC |
23,775.2497 EOS |
0.7345 USDC |
0.7072 USDC |
0.7815 USDC |
0.7369 USDC |
| 2024-04-13 |
0.7717 USDC |
120,604.2309 EOS |
0.9360 USDC |
0.6379 USDC |
0.9360 USDC |
0.7272 USDC |
| 2024-04-12 |
1.0181 USDC |
105,955.5837 EOS |
1.1137 USDC |
0.8299 USDC |
1.1480 USDC |
0.9307 USDC |
| 2024-04-11 |
1.0872 USDC |
2,852.7738 EOS |
1.0605 USDC |
1.0537 USDC |
1.1230 USDC |
1.0962 USDC |
| 2024-04-10 |
1.0384 USDC |
2,253.8469 EOS |
1.0700 USDC |
1.0042 USDC |
1.0741 USDC |
1.0537 USDC |
| 2024-04-09 |
1.1027 USDC |
5,783.6977 EOS |
1.0956 USDC |
1.0700 USDC |
1.1343 USDC |
1.0873 USDC |
| 2024-04-08 |
1.0901 USDC |
14,349.5022 EOS |
1.0272 USDC |
1.0081 USDC |
1.1428 USDC |
1.1044 USDC |
| 2024-04-07 |
1.0333 USDC |
1,359.6071 EOS |
1.0276 USDC |
1.0184 USDC |
1.0399 USDC |
1.0279 USDC |
| 2024-04-06 |
1.0055 USDC |
24,159.7076 EOS |
0.9883 USDC |
0.9883 USDC |
1.0247 USDC |
1.0247 USDC |
| 2024-04-05 |
0.9802 USDC |
3,649.0671 EOS |
0.9883 USDC |
0.9547 USDC |
0.9949 USDC |
0.9949 USDC |
| 2024-04-04 |
0.9790 USDC |
8,536.5696 EOS |
0.9619 USDC |
0.9420 USDC |
1.0065 USDC |
0.9808 USDC |
| 2024-04-03 |
0.9733 USDC |
4,070.8398 EOS |
0.9647 USDC |
0.9381 USDC |
0.9883 USDC |
0.9487 USDC |
| 2024-04-02 |
0.9742 USDC |
6,690.6133 EOS |
1.0345 USDC |
0.9547 USDC |
1.0370 USDC |
0.9646 USDC |
| 2024-04-01 |
1.0500 USDC |
10,532.7534 EOS |
1.0994 USDC |
1.0184 USDC |
1.1137 USDC |
1.0371 USDC |
| 2024-03-31 |
1.0923 USDC |
1,008.2916 EOS |
1.0789 USDC |
1.0789 USDC |
1.0959 USDC |
1.0924 USDC |
| 2024-03-30 |
1.0935 USDC |
8,520.6085 EOS |
1.1005 USDC |
1.0828 USDC |
1.1032 USDC |
1.0956 USDC |
| 2024-03-29 |
1.1098 USDC |
8,137.3440 EOS |
1.0978 USDC |
1.0805 USDC |
1.1343 USDC |
1.1053 USDC |
| 2024-03-28 |
1.0633 USDC |
10,200.0866 EOS |
1.0670 USDC |
1.0342 USDC |
1.0908 USDC |
1.0908 USDC |
| 2024-03-27 |
1.0695 USDC |
9,219.7223 EOS |
1.0908 USDC |
1.0339 USDC |
1.1028 USDC |
1.0609 USDC |
| 2024-03-26 |
1.0808 USDC |
45,563.8888 EOS |
1.0741 USDC |
1.0609 USDC |
1.1836 USDC |
1.0807 USDC |
| 2024-03-25 |
1.0654 USDC |
4,577.7632 EOS |
1.0477 USDC |
1.0411 USDC |
1.0807 USDC |
1.0741 USDC |
| 2024-03-24 |
1.0294 USDC |
8,190.3754 EOS |
1.0382 USDC |
1.0184 USDC |
1.0537 USDC |
1.0537 USDC |
| 2024-03-23 |
1.0236 USDC |
7,170.9729 EOS |
0.9789 USDC |
0.9745 USDC |
1.0609 USDC |
1.0524 USDC |
| 2024-03-22 |
0.9738 USDC |
11,921.2650 EOS |
1.0081 USDC |
0.9511 USDC |
1.0113 USDC |
0.9685 USDC |
| 2024-03-21 |
1.0103 USDC |
12,321.7888 EOS |
1.0012 USDC |
0.9804 USDC |
1.0281 USDC |
1.0168 USDC |
| 2024-03-20 |
0.9504 USDC |
14,223.2871 EOS |
0.9151 USDC |
0.8827 USDC |
1.0081 USDC |
1.0048 USDC |
| 2024-03-19 |
0.9209 USDC |
17,654.5287 EOS |
0.9838 USDC |
0.8813 USDC |
0.9883 USDC |
0.9025 USDC |
| 2024-03-18 |
1.0035 USDC |
24,117.5492 EOS |
1.0127 USDC |
0.9523 USDC |
1.0426 USDC |
0.9836 USDC |