Identifier on OKEx: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.7659 USDC |
47,006.4604 EOS |
0.7716 USDC |
0.7173 USDC |
0.8173 USDC |
0.7500 USDC |
| 2024-04-14 |
0.7416 USDC |
110,807.2950 EOS |
0.7300 USDC |
0.7045 USDC |
0.7818 USDC |
0.7818 USDC |
| 2024-04-13 |
0.7819 USDC |
355,243.9353 EOS |
0.9385 USDC |
0.6315 USDC |
0.9386 USDC |
0.7324 USDC |
| 2024-04-12 |
0.9794 USDC |
516,692.6984 EOS |
1.1134 USDC |
0.8213 USDC |
1.1500 USDC |
0.9374 USDC |
| 2024-04-11 |
1.0920 USDC |
131,650.0865 EOS |
1.0566 USDC |
1.0518 USDC |
1.1302 USDC |
1.1181 USDC |
| 2024-04-10 |
1.0510 USDC |
80,878.9631 EOS |
1.0700 USDC |
1.0030 USDC |
1.0802 USDC |
1.0601 USDC |
| 2024-04-09 |
1.1186 USDC |
181,248.1352 EOS |
1.0938 USDC |
1.0586 USDC |
1.1348 USDC |
1.0639 USDC |
| 2024-04-08 |
1.0839 USDC |
151,382.5755 EOS |
1.0228 USDC |
1.0075 USDC |
1.1431 USDC |
1.0989 USDC |
| 2024-04-07 |
1.0335 USDC |
31,662.7354 EOS |
1.0221 USDC |
1.0178 USDC |
1.0406 USDC |
1.0300 USDC |
| 2024-04-06 |
1.0021 USDC |
10,390.6703 EOS |
0.9905 USDC |
0.9883 USDC |
1.0238 USDC |
1.0238 USDC |
| 2024-04-05 |
0.9791 USDC |
44,787.4765 EOS |
0.9956 USDC |
0.9495 USDC |
1.0027 USDC |
0.9908 USDC |
| 2024-04-04 |
0.9760 USDC |
47,854.5039 EOS |
0.9552 USDC |
0.9400 USDC |
1.0033 USDC |
0.9937 USDC |
| 2024-04-03 |
0.9665 USDC |
37,216.0081 EOS |
0.9680 USDC |
0.9365 USDC |
0.9859 USDC |
0.9576 USDC |
| 2024-04-02 |
0.9828 USDC |
63,914.8395 EOS |
1.0378 USDC |
0.9563 USDC |
1.0378 USDC |
0.9680 USDC |
| 2024-04-01 |
1.0514 USDC |
72,298.2462 EOS |
1.1007 USDC |
1.0177 USDC |
1.1130 USDC |
1.0438 USDC |
| 2024-03-31 |
1.0882 USDC |
17,878.4526 EOS |
1.0728 USDC |
1.0718 USDC |
1.1062 USDC |
1.1036 USDC |
| 2024-03-30 |
1.0872 USDC |
24,919.6662 EOS |
1.0989 USDC |
1.0683 USDC |
1.1021 USDC |
1.0753 USDC |
| 2024-03-29 |
1.1043 USDC |
85,629.7165 EOS |
1.0939 USDC |
1.0809 USDC |
1.1358 USDC |
1.1034 USDC |
| 2024-03-28 |
1.0819 USDC |
42,785.5637 EOS |
1.0650 USDC |
1.0360 USDC |
1.1211 USDC |
1.1062 USDC |
| 2024-03-27 |
1.0750 USDC |
37,597.7914 EOS |
1.0910 USDC |
1.0329 USDC |
1.1044 USDC |
1.0547 USDC |
| 2024-03-26 |
1.0846 USDC |
33,989.2339 EOS |
1.0750 USDC |
1.0601 USDC |
1.1000 USDC |
1.0915 USDC |
| 2024-03-25 |
1.0631 USDC |
46,640.0737 EOS |
1.0483 USDC |
1.0399 USDC |
1.0849 USDC |
1.0695 USDC |
| 2024-03-24 |
1.0348 USDC |
10,951.0027 EOS |
1.0378 USDC |
1.0193 USDC |
1.0547 USDC |
1.0547 USDC |
| 2024-03-23 |
1.0144 USDC |
55,794.4898 EOS |
0.9757 USDC |
0.9703 USDC |
1.0601 USDC |
1.0359 USDC |
| 2024-03-22 |
0.9878 USDC |
27,398.9245 EOS |
1.0028 USDC |
0.9503 USDC |
1.0128 USDC |
0.9760 USDC |
| 2024-03-21 |
1.0092 USDC |
14,012.4829 EOS |
0.9963 USDC |
0.9805 USDC |
1.0281 USDC |
1.0091 USDC |
| 2024-03-20 |
0.9284 USDC |
105,916.7315 EOS |
0.9088 USDC |
0.8835 USDC |
1.0099 USDC |
0.9997 USDC |
| 2024-03-19 |
0.9238 USDC |
34,158.3021 EOS |
0.9835 USDC |
0.8800 USDC |
0.9853 USDC |
0.9114 USDC |
| 2024-03-18 |
0.9899 USDC |
20,723.8174 EOS |
1.0044 USDC |
0.9513 USDC |
1.0399 USDC |
0.9910 USDC |
| 2024-03-17 |
0.9696 USDC |
69,983.1057 EOS |
0.9905 USDC |
0.9366 USDC |
1.0233 USDC |
1.0096 USDC |
| 2024-03-16 |
1.0401 USDC |
83,279.1294 EOS |
1.0659 USDC |
0.9603 USDC |
1.0854 USDC |
0.9860 USDC |
| 2024-03-15 |
1.0563 USDC |
48,790.8802 EOS |
1.1401 USDC |
0.9976 USDC |
1.1536 USDC |
1.0680 USDC |
| 2024-03-14 |
1.1491 USDC |
55,697.2240 EOS |
1.1804 USDC |
1.0763 USDC |
1.2102 USDC |
1.1397 USDC |
| 2024-03-13 |
1.1931 USDC |
41,624.5686 EOS |
1.1838 USDC |
1.1552 USDC |
1.2159 USDC |
1.1870 USDC |
| 2024-03-12 |
1.1692 USDC |
59,290.1272 EOS |
1.2302 USDC |
1.1059 USDC |
1.2357 USDC |
1.1845 USDC |
| 2024-03-11 |
1.1814 USDC |
85,044.3974 EOS |
1.1347 USDC |
1.0992 USDC |
1.2722 USDC |
1.2331 USDC |
| 2024-03-10 |
1.1633 USDC |
50,575.6949 EOS |
1.2075 USDC |
1.1196 USDC |
1.2203 USDC |
1.1464 USDC |
| 2024-03-09 |
1.2041 USDC |
21,067.5845 EOS |
1.1990 USDC |
1.1828 USDC |
1.2264 USDC |
1.1995 USDC |
| 2024-03-08 |
1.2433 USDC |
92,711.5101 EOS |
1.2590 USDC |
1.1345 USDC |
1.3357 USDC |
1.1990 USDC |
| 2024-03-07 |
1.1974 USDC |
225,400.5733 EOS |
1.0696 USDC |
1.0654 USDC |
1.3600 USDC |
1.2510 USDC |
| 2024-03-06 |
1.0212 USDC |
64,481.1702 EOS |
1.0214 USDC |
0.9787 USDC |
1.0716 USDC |
1.0705 USDC |
| 2024-03-05 |
1.0685 USDC |
227,934.8301 EOS |
1.0984 USDC |
0.9021 USDC |
1.1683 USDC |
1.0254 USDC |
| 2024-03-04 |
1.1021 USDC |
126,635.6125 EOS |
1.0713 USDC |
1.0498 USDC |
1.1484 USDC |
1.1036 USDC |
| 2024-03-03 |
1.0576 USDC |
74,789.6871 EOS |
1.1161 USDC |
0.9697 USDC |
1.1161 USDC |
1.0702 USDC |
| 2024-03-02 |
0.9997 USDC |
259,124.2467 EOS |
0.9107 USDC |
0.9107 USDC |
1.1300 USDC |
1.1176 USDC |
| 2024-03-01 |
0.8833 USDC |
43,525.3864 EOS |
0.8606 USDC |
0.8598 USDC |
0.9131 USDC |
0.9131 USDC |
| 2024-02-29 |
0.8651 USDC |
126,949.4368 EOS |
0.8308 USDC |
0.8291 USDC |
0.8946 USDC |
0.8636 USDC |
| 2024-02-28 |
0.8299 USDC |
170,485.1162 EOS |
0.8372 USDC |
0.7768 USDC |
0.8737 USDC |
0.8315 USDC |
| 2024-02-27 |
0.8231 USDC |
86,853.1510 EOS |
0.8152 USDC |
0.7961 USDC |
0.8376 USDC |
0.8364 USDC |
| 2024-02-26 |
0.8010 USDC |
105,236.3054 EOS |
0.7997 USDC |
0.7762 USDC |
0.8156 USDC |
0.8136 USDC |