Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.9769 USDC |
14,733.6156 EOS |
0.9879 USDC |
0.9355 USDC |
1.0195 USDC |
1.0147 USDC |
| 2024-03-16 |
1.0495 USDC |
15,151.4227 EOS |
1.0648 USDC |
0.9743 USDC |
1.0834 USDC |
1.0018 USDC |
| 2024-03-15 |
1.0557 USDC |
20,907.1628 EOS |
1.1394 USDC |
0.9973 USDC |
1.1541 USDC |
1.0596 USDC |
| 2024-03-14 |
1.1496 USDC |
20,193.9193 EOS |
1.1806 USDC |
1.0771 USDC |
1.2096 USDC |
1.1206 USDC |
| 2024-03-13 |
1.1853 USDC |
5,323.1528 EOS |
1.1867 USDC |
1.1568 USDC |
1.2165 USDC |
1.1765 USDC |
| 2024-03-12 |
1.1631 USDC |
23,186.3224 EOS |
1.2391 USDC |
1.1046 USDC |
1.2391 USDC |
1.1686 USDC |
| 2024-03-11 |
1.2123 USDC |
23,210.7936 EOS |
1.1436 USDC |
1.0973 USDC |
1.2686 USDC |
1.2457 USDC |
| 2024-03-10 |
1.1620 USDC |
14,658.7276 EOS |
1.2061 USDC |
1.1196 USDC |
1.2193 USDC |
1.1435 USDC |
| 2024-03-09 |
1.2068 USDC |
7,395.6545 EOS |
1.1971 USDC |
1.1824 USDC |
1.2302 USDC |
1.2014 USDC |
| 2024-03-08 |
1.2231 USDC |
41,529.3641 EOS |
1.2576 USDC |
1.1428 USDC |
1.3333 USDC |
1.1983 USDC |
| 2024-03-07 |
1.1775 USDC |
56,914.1198 EOS |
1.0717 USDC |
0.9831 USDC |
1.3592 USDC |
1.2198 USDC |
| 2024-03-06 |
1.0253 USDC |
27,945.0786 EOS |
1.0292 USDC |
0.9745 USDC |
1.0657 USDC |
1.0444 USDC |
| 2024-03-05 |
1.0848 USDC |
78,632.7155 EOS |
1.1039 USDC |
0.9108 USDC |
1.1665 USDC |
1.0291 USDC |
| 2024-03-04 |
1.0987 USDC |
46,045.1659 EOS |
1.0691 USDC |
1.0518 USDC |
1.1480 USDC |
1.1027 USDC |
| 2024-03-03 |
1.0566 USDC |
31,172.6189 EOS |
1.1139 USDC |
0.9699 USDC |
1.1139 USDC |
1.0795 USDC |
| 2024-03-02 |
1.0108 USDC |
38,290.1690 EOS |
0.9111 USDC |
0.9098 USDC |
1.0741 USDC |
1.0723 USDC |
| 2024-03-01 |
0.8759 USDC |
2,437.7783 EOS |
0.8592 USDC |
0.8588 USDC |
0.8893 USDC |
0.8864 USDC |
| 2024-02-29 |
0.8655 USDC |
55,847.7139 EOS |
0.8312 USDC |
0.8312 USDC |
0.8953 USDC |
0.8602 USDC |
| 2024-02-28 |
0.8323 USDC |
36,397.3233 EOS |
0.8336 USDC |
0.7551 USDC |
0.8725 USDC |
0.8168 USDC |
| 2024-02-27 |
0.8211 USDC |
19,215.3999 EOS |
0.8088 USDC |
0.8069 USDC |
0.8340 USDC |
0.8318 USDC |
| 2024-02-26 |
0.7931 USDC |
14,166.1630 EOS |
0.7999 USDC |
0.7756 USDC |
0.8077 USDC |
0.8056 USDC |
| 2024-02-25 |
0.7939 USDC |
27,755.8826 EOS |
0.7988 USDC |
0.7864 USDC |
0.8016 USDC |
0.7988 USDC |
| 2024-02-24 |
0.8040 USDC |
24,623.0657 EOS |
0.8038 USDC |
0.7835 USDC |
0.8238 USDC |
0.8005 USDC |
| 2024-02-23 |
0.8265 USDC |
50,727.1736 EOS |
0.7764 USDC |
0.7620 USDC |
0.8812 USDC |
0.8113 USDC |
| 2024-02-22 |
0.7689 USDC |
9,834.8970 EOS |
0.7652 USDC |
0.7505 USDC |
0.7823 USDC |
0.7819 USDC |
| 2024-02-21 |
0.7664 USDC |
24,547.7430 EOS |
0.7980 USDC |
0.7373 USDC |
0.7980 USDC |
0.7498 USDC |
| 2024-02-20 |
0.7846 USDC |
24,847.2755 EOS |
0.7872 USDC |
0.7543 USDC |
0.8063 USDC |
0.7864 USDC |
| 2024-02-19 |
0.7807 USDC |
10,794.7978 EOS |
0.7800 USDC |
0.7728 USDC |
0.7872 USDC |
0.7872 USDC |
| 2024-02-18 |
0.7750 USDC |
7,502.3390 EOS |
0.7700 USDC |
0.7632 USDC |
0.7848 USDC |
0.7702 USDC |
| 2024-02-17 |
0.7520 USDC |
6,058.7033 EOS |
0.7692 USDC |
0.7440 USDC |
0.7728 USDC |
0.7703 USDC |
| 2024-02-16 |
0.7693 USDC |
19,886.9364 EOS |
0.7715 USDC |
0.7498 USDC |
0.7836 USDC |
0.7616 USDC |
| 2024-02-15 |
0.7664 USDC |
17,229.5806 EOS |
0.7577 USDC |
0.7567 USDC |
0.7813 USDC |
0.7726 USDC |
| 2024-02-14 |
0.7482 USDC |
4,253.9625 EOS |
0.7332 USDC |
0.7332 USDC |
0.7603 USDC |
0.7536 USDC |
| 2024-02-13 |
0.7398 USDC |
13,084.6601 EOS |
0.7546 USDC |
0.7253 USDC |
0.7567 USDC |
0.7377 USDC |
| 2024-02-12 |
0.7484 USDC |
21,970.1262 EOS |
0.7334 USDC |
0.7218 USDC |
0.7592 USDC |
0.7568 USDC |
| 2024-02-11 |
0.7387 USDC |
25,643.4132 EOS |
0.7346 USDC |
0.7317 USDC |
0.7482 USDC |
0.7317 USDC |
| 2024-02-10 |
0.7342 USDC |
9,126.7356 EOS |
0.7404 USDC |
0.7260 USDC |
0.7404 USDC |
0.7350 USDC |
| 2024-02-09 |
0.7413 USDC |
61,783.7483 EOS |
0.7205 USDC |
0.7202 USDC |
0.7529 USDC |
0.7428 USDC |
| 2024-02-08 |
0.7212 USDC |
40,174.6630 EOS |
0.7197 USDC |
0.7148 USDC |
0.7250 USDC |
0.7202 USDC |
| 2024-02-07 |
0.7115 USDC |
11,058.7281 EOS |
0.7116 USDC |
0.7036 USDC |
0.7171 USDC |
0.7168 USDC |
| 2024-02-06 |
0.7158 USDC |
20,762.4295 EOS |
0.7116 USDC |
0.7111 USDC |
0.7224 USDC |
0.7197 USDC |
| 2024-02-05 |
0.7006 USDC |
46,129.2927 EOS |
0.6962 USDC |
0.6868 USDC |
0.7099 USDC |
0.7048 USDC |
| 2024-02-04 |
0.7087 USDC |
28,626.8654 EOS |
0.7227 USDC |
0.6966 USDC |
0.7228 USDC |
0.7027 USDC |
| 2024-02-03 |
0.7232 USDC |
12,470.7384 EOS |
0.7149 USDC |
0.7111 USDC |
0.7296 USDC |
0.7245 USDC |
| 2024-02-02 |
0.7062 USDC |
8,502.9299 EOS |
0.7044 USDC |
0.6938 USDC |
0.7116 USDC |
0.7116 USDC |
| 2024-02-01 |
0.6936 USDC |
43,834.3910 EOS |
0.6884 USDC |
0.6756 USDC |
0.7008 USDC |
0.7008 USDC |
| 2024-01-31 |
0.6964 USDC |
15,946.9102 EOS |
0.7044 USDC |
0.6803 USDC |
0.7044 USDC |
0.6900 USDC |
| 2024-01-30 |
0.7175 USDC |
15,157.9969 EOS |
0.7174 USDC |
0.7072 USDC |
0.7242 USDC |
0.7104 USDC |
| 2024-01-29 |
0.7100 USDC |
36,017.4168 EOS |
0.7094 USDC |
0.6956 USDC |
0.7188 USDC |
0.7162 USDC |
| 2024-01-28 |
0.7199 USDC |
56,981.1375 EOS |
0.7085 USDC |
0.7044 USDC |
0.7332 USDC |
0.7044 USDC |