Identifier on HitBTC: EOSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-10 |
0.6830 USDC |
0.3600 EOS |
0.6830 USDC |
0.6830 USDC |
0.6830 USDC |
0.6830 USDC |
| 2023-11-09 |
0.6823 USDC |
1,317.8100 EOS |
0.6993 USDC |
0.6307 USDC |
0.7150 USDC |
0.6490 USDC |
| 2023-11-08 |
0.6963 USDC |
238.8100 EOS |
0.6893 USDC |
0.6847 USDC |
0.7077 USDC |
0.7077 USDC |
| 2023-11-07 |
0.6830 USDC |
227.9800 EOS |
0.6956 USDC |
0.6630 USDC |
0.6956 USDC |
0.6885 USDC |
| 2023-11-06 |
0.6778 USDC |
401.0200 EOS |
0.6761 USDC |
0.6718 USDC |
0.6951 USDC |
0.6904 USDC |
| 2023-11-05 |
0.6738 USDC |
313.2400 EOS |
0.6603 USDC |
0.6579 USDC |
0.6902 USDC |
0.6808 USDC |
| 2023-11-04 |
0.6549 USDC |
259.1600 EOS |
0.6479 USDC |
0.6478 USDC |
0.6595 USDC |
0.6593 USDC |
| 2023-11-03 |
0.6397 USDC |
443.7900 EOS |
0.6476 USDC |
0.6243 USDC |
0.6583 USDC |
0.6527 USDC |
| 2023-11-02 |
0.6499 USDC |
508.0300 EOS |
0.6546 USDC |
0.6267 USDC |
0.6637 USDC |
0.6458 USDC |
| 2023-11-01 |
0.6328 USDC |
500.8100 EOS |
0.6361 USDC |
0.6137 USDC |
0.6586 USDC |
0.6570 USDC |
| 2023-10-31 |
0.6306 USDC |
683.2600 EOS |
0.6282 USDC |
0.6091 USDC |
0.6489 USDC |
0.6362 USDC |
| 2023-10-30 |
0.6228 USDC |
227.3200 EOS |
0.6300 USDC |
0.6105 USDC |
0.6317 USDC |
0.6243 USDC |
| 2023-10-29 |
0.6297 USDC |
321.2700 EOS |
0.6291 USDC |
0.6140 USDC |
0.6507 USDC |
0.6388 USDC |
| 2023-10-28 |
0.6234 USDC |
697.0000 EOS |
0.6014 USDC |
0.6014 USDC |
0.6392 USDC |
0.6278 USDC |
| 2023-10-27 |
0.5994 USDC |
385.4100 EOS |
0.5962 USDC |
0.5866 USDC |
0.6148 USDC |
0.6044 USDC |
| 2023-10-26 |
0.6011 USDC |
818.1800 EOS |
0.5945 USDC |
0.5819 USDC |
0.6190 USDC |
0.5986 USDC |
| 2023-10-25 |
0.5940 USDC |
517.1700 EOS |
0.5921 USDC |
0.5780 USDC |
0.6069 USDC |
0.5921 USDC |
| 2023-10-24 |
0.5934 USDC |
600.9600 EOS |
0.5932 USDC |
0.5749 USDC |
0.6075 USDC |
0.5749 USDC |
| 2023-10-23 |
0.5673 USDC |
459.2800 EOS |
0.5625 USDC |
0.5577 USDC |
0.5737 USDC |
0.5725 USDC |
| 2023-10-22 |
0.5543 USDC |
283.1900 EOS |
0.5579 USDC |
0.5487 USDC |
0.5637 USDC |
0.5542 USDC |
| 2023-10-21 |
0.5561 USDC |
206.1400 EOS |
0.5484 USDC |
0.5457 USDC |
0.5642 USDC |
0.5602 USDC |
| 2023-10-20 |
0.5505 USDC |
126.5400 EOS |
0.5473 USDC |
0.5447 USDC |
0.5567 USDC |
0.5474 USDC |
| 2023-10-19 |
0.5297 USDC |
70.4000 EOS |
0.5360 USDC |
0.5268 USDC |
0.5360 USDC |
0.5306 USDC |
| 2023-10-18 |
0.5398 USDC |
42.6600 EOS |
0.5414 USDC |
0.5316 USDC |
0.5474 USDC |
0.5316 USDC |
| 2023-10-17 |
0.5453 USDC |
47.8900 EOS |
0.5579 USDC |
0.5347 USDC |
0.5579 USDC |
0.5417 USDC |
| 2023-10-16 |
0.5600 USDC |
68.1700 EOS |
0.5471 USDC |
0.5471 USDC |
0.5722 USDC |
0.5612 USDC |
| 2023-10-15 |
0.5472 USDC |
14.0100 EOS |
0.5396 USDC |
0.5396 USDC |
0.5502 USDC |
0.5491 USDC |
| 2023-10-14 |
0.5446 USDC |
43.6900 EOS |
0.5428 USDC |
0.5428 USDC |
0.5466 USDC |
0.5440 USDC |
| 2023-10-13 |
0.5416 USDC |
46.5500 EOS |
0.5380 USDC |
0.5366 USDC |
0.5466 USDC |
0.5438 USDC |
| 2023-10-12 |
0.5348 USDC |
66.6700 EOS |
0.5381 USDC |
0.5305 USDC |
0.5381 USDC |
0.5337 USDC |
| 2023-10-11 |
0.5370 USDC |
67.3500 EOS |
0.5422 USDC |
0.5317 USDC |
0.5431 USDC |
0.5377 USDC |
| 2023-10-10 |
0.5421 USDC |
64.7000 EOS |
0.5437 USDC |
0.5363 USDC |
0.5446 USDC |
0.5363 USDC |
| 2023-10-09 |
0.5448 USDC |
211.0100 EOS |
0.5654 USDC |
0.5308 USDC |
0.5663 USDC |
0.5393 USDC |
| 2023-10-08 |
0.5653 USDC |
187.7000 EOS |
0.5709 USDC |
0.5608 USDC |
0.5709 USDC |
0.5659 USDC |
| 2023-10-07 |
0.5738 USDC |
120.4600 EOS |
0.5725 USDC |
0.5694 USDC |
0.5784 USDC |
0.5694 USDC |
| 2023-10-06 |
0.5642 USDC |
38.8900 EOS |
0.5667 USDC |
0.5580 USDC |
0.5676 USDC |
0.5628 USDC |
| 2023-10-05 |
0.5740 USDC |
93.6600 EOS |
0.5762 USDC |
0.5618 USDC |
0.5815 USDC |
0.5634 USDC |
| 2023-10-04 |
0.5757 USDC |
104.9400 EOS |
0.5828 USDC |
0.5632 USDC |
0.5835 USDC |
0.5754 USDC |
| 2023-10-03 |
0.6070 USDC |
444.0600 EOS |
0.5897 USDC |
0.5877 USDC |
0.6204 USDC |
0.5877 USDC |
| 2023-10-02 |
0.5958 USDC |
14.7200 EOS |
0.6020 USDC |
0.5907 USDC |
0.6020 USDC |
0.5907 USDC |
| 2023-10-01 |
0.5923 USDC |
2.2500 EOS |
0.5909 USDC |
0.5909 USDC |
0.5926 USDC |
0.5926 USDC |
| 2023-09-30 |
0.5784 USDC |
34.4400 EOS |
0.5779 USDC |
0.5779 USDC |
0.5784 USDC |
0.5784 USDC |
| 2023-09-29 |
0.5746 USDC |
43.9700 EOS |
0.5711 USDC |
0.5691 USDC |
0.5790 USDC |
0.5788 USDC |
| 2023-09-28 |
0.5622 USDC |
21.7300 EOS |
0.5622 USDC |
0.5622 USDC |
0.5622 USDC |
0.5622 USDC |
| 2023-09-27 |
0.5655 USDC |
11.6700 EOS |
0.5635 USDC |
0.5559 USDC |
0.5703 USDC |
0.5559 USDC |
| 2023-09-26 |
0.5561 USDC |
5.9000 EOS |
0.5572 USDC |
0.5544 USDC |
0.5572 USDC |
0.5544 USDC |
| 2023-09-25 |
0.5653 USDC |
1.9500 EOS |
0.5656 USDC |
0.5653 USDC |
0.5656 USDC |
0.5653 USDC |
| 2023-09-24 |
0.5712 USDC |
5.0000 EOS |
0.5712 USDC |
0.5712 USDC |
0.5712 USDC |
0.5712 USDC |
| 2023-09-23 |
0.5766 USDC |
57.3000 EOS |
0.5767 USDC |
0.5766 USDC |
0.5767 USDC |
0.5766 USDC |
| 2023-09-22 |
0.5770 USDC |
7.5900 EOS |
0.5715 USDC |
0.5715 USDC |
0.5789 USDC |
0.5785 USDC |