Identifier on Huobi: eosusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
1.0097 USDC |
952.1596 EOS |
0.9643 USDC |
0.9610 USDC |
0.9615 USDC |
0.9926 USDC |
| 2022-12-06 |
0.9386 USDC |
524.8895 EOS |
0.9307 USDC |
0.9242 USDC |
0.9242 USDC |
0.9506 USDC |
| 2022-12-05 |
0.9385 USDC |
1,516.9550 EOS |
0.9264 USDC |
0.9249 USDC |
0.9249 USDC |
0.9249 USDC |
| 2022-12-04 |
0.9262 USDC |
773.7577 EOS |
0.9258 USDC |
0.9246 USDC |
0.9246 USDC |
0.9248 USDC |
| 2022-12-03 |
0.9412 USDC |
569.9080 EOS |
0.9434 USDC |
0.9344 USDC |
0.9344 USDC |
0.9391 USDC |
| 2022-12-02 |
0.9356 USDC |
168.3101 EOS |
0.9368 USDC |
0.9254 USDC |
0.9254 USDC |
0.9369 USDC |
| 2022-12-01 |
0.9356 USDC |
529.4888 EOS |
0.9473 USDC |
0.9269 USDC |
0.9280 USDC |
0.9325 USDC |
| 2022-11-30 |
0.9403 USDC |
1,861.1726 EOS |
0.9294 USDC |
0.9294 USDC |
0.9310 USDC |
0.9443 USDC |
| 2022-11-29 |
0.9202 USDC |
2,293.5698 EOS |
0.9034 USDC |
0.9034 USDC |
0.9034 USDC |
0.9184 USDC |
| 2022-11-28 |
0.9012 USDC |
804.7829 EOS |
0.9331 USDC |
0.8921 USDC |
0.8921 USDC |
0.9006 USDC |
| 2022-11-27 |
0.9370 USDC |
193.4773 EOS |
0.9363 USDC |
0.9340 USDC |
0.9340 USDC |
0.9461 USDC |
| 2022-11-26 |
0.9403 USDC |
195.9401 EOS |
0.9372 USDC |
0.9271 USDC |
0.9279 USDC |
0.9279 USDC |
| 2022-11-25 |
0.9518 USDC |
1,149.8376 EOS |
0.9099 USDC |
0.8644 USDC |
0.8974 USDC |
0.9261 USDC |
| 2022-11-24 |
0.9128 USDC |
813.0660 EOS |
0.9126 USDC |
0.9010 USDC |
0.9010 USDC |
0.9010 USDC |
| 2022-11-23 |
0.9025 USDC |
770.2427 EOS |
0.8731 USDC |
0.8731 USDC |
0.8743 USDC |
0.8963 USDC |
| 2022-11-22 |
0.8516 USDC |
3,784.9971 EOS |
0.8570 USDC |
0.8410 USDC |
0.8418 USDC |
0.8677 USDC |
| 2022-11-21 |
0.8560 USDC |
5,782.1994 EOS |
0.8707 USDC |
0.8326 USDC |
0.8342 USDC |
0.8506 USDC |
| 2022-11-20 |
0.8949 USDC |
2,904.7835 EOS |
0.9048 USDC |
0.8650 USDC |
0.8725 USDC |
0.8725 USDC |
| 2022-11-19 |
0.8919 USDC |
3,679.3021 EOS |
0.8996 USDC |
0.8800 USDC |
0.8856 USDC |
0.8999 USDC |
| 2022-11-18 |
0.9023 USDC |
3,858.7088 EOS |
0.9046 USDC |
0.8868 USDC |
0.8898 USDC |
0.8909 USDC |
| 2022-11-17 |
0.8924 USDC |
2,652.7407 EOS |
0.8913 USDC |
0.8842 USDC |
0.8902 USDC |
0.9012 USDC |
| 2022-11-16 |
0.9171 USDC |
2,488.4784 EOS |
0.9266 USDC |
0.8916 USDC |
0.8946 USDC |
0.8961 USDC |
| 2022-11-15 |
0.9291 USDC |
1,578.9653 EOS |
0.9188 USDC |
0.9116 USDC |
0.9116 USDC |
0.9423 USDC |
| 2022-11-14 |
0.8955 USDC |
1,661.2377 EOS |
0.8715 USDC |
0.8448 USDC |
0.8466 USDC |
0.9096 USDC |
| 2022-11-13 |
0.8912 USDC |
3,716.1839 EOS |
0.8939 USDC |
0.8601 USDC |
0.8680 USDC |
0.8764 USDC |
| 2022-11-12 |
0.9063 USDC |
2,539.4094 EOS |
0.9284 USDC |
0.8877 USDC |
0.8897 USDC |
0.8983 USDC |
| 2022-11-11 |
0.9305 USDC |
22,548.2895 EOS |
0.9416 USDC |
0.8906 USDC |
0.8985 USDC |
0.9220 USDC |
| 2022-11-10 |
0.9258 USDC |
55,219.8904 EOS |
0.8362 USDC |
0.8137 USDC |
0.8137 USDC |
0.9557 USDC |
| 2022-11-09 |
0.9353 USDC |
4,499.8549 EOS |
0.9616 USDC |
0.8874 USDC |
0.8930 USDC |
0.8990 USDC |
| 2022-11-08 |
0.9711 USDC |
11,503.8708 EOS |
1.1190 USDC |
0.8337 USDC |
0.9488 USDC |
0.9488 USDC |
| 2022-11-07 |
1.1213 USDC |
1,025.5404 EOS |
1.1085 USDC |
1.1060 USDC |
1.1085 USDC |
1.1309 USDC |
| 2022-11-06 |
1.1630 USDC |
1,498.7510 EOS |
1.1839 USDC |
1.1414 USDC |
1.1436 USDC |
1.1436 USDC |
| 2022-11-05 |
1.1904 USDC |
1,263.4339 EOS |
1.1921 USDC |
1.1808 USDC |
1.1812 USDC |
1.1939 USDC |
| 2022-11-04 |
1.1721 USDC |
2,113.0662 EOS |
1.1571 USDC |
1.1483 USDC |
1.1483 USDC |
1.1846 USDC |
| 2022-11-03 |
1.1498 USDC |
1,138.1977 EOS |
1.1233 USDC |
1.1233 USDC |
1.1233 USDC |
1.1491 USDC |
| 2022-11-02 |
1.1509 USDC |
22,418.8582 EOS |
1.1375 USDC |
1.1023 USDC |
1.1023 USDC |
1.1023 USDC |
| 2022-11-01 |
1.1610 USDC |
89,053.1131 EOS |
1.1492 USDC |
1.1487 USDC |
1.1512 USDC |
1.1554 USDC |
| 2022-10-31 |
1.1206 USDC |
323,407.7736 EOS |
1.1101 USDC |
1.1038 USDC |
1.1137 USDC |
1.1431 USDC |
| 2022-10-30 |
1.1324 USDC |
347,879.4812 EOS |
1.1371 USDC |
1.1152 USDC |
1.1241 USDC |
1.1229 USDC |
| 2022-10-29 |
1.1457 USDC |
345,536.4401 EOS |
1.1365 USDC |
1.1359 USDC |
1.1424 USDC |
1.1476 USDC |
| 2022-10-28 |
1.1423 USDC |
345,618.2919 EOS |
1.1249 USDC |
1.1230 USDC |
1.1404 USDC |
1.1455 USDC |
| 2022-10-27 |
1.1326 USDC |
317,636.9715 EOS |
1.1277 USDC |
1.1142 USDC |
1.1234 USDC |
1.1255 USDC |
| 2022-10-26 |
1.1205 USDC |
376,354.4882 EOS |
1.0991 USDC |
1.0991 USDC |
1.1146 USDC |
1.1306 USDC |
| 2022-10-25 |
1.0754 USDC |
361,752.7864 EOS |
1.0672 USDC |
1.0529 USDC |
1.0590 USDC |
1.0967 USDC |
| 2022-10-24 |
1.0720 USDC |
318,405.5768 EOS |
1.0946 USDC |
1.0592 USDC |
1.0680 USDC |
1.0674 USDC |
| 2022-10-23 |
1.0780 USDC |
373,089.2873 EOS |
1.0660 USDC |
1.0634 USDC |
1.0741 USDC |
1.0876 USDC |
| 2022-10-22 |
1.0610 USDC |
339,036.9832 EOS |
1.0697 USDC |
1.0468 USDC |
1.0563 USDC |
1.0740 USDC |
| 2022-10-21 |
1.0414 USDC |
352,311.1176 EOS |
1.0433 USDC |
1.0070 USDC |
1.0251 USDC |
1.0770 USDC |
| 2022-10-20 |
1.0411 USDC |
413,338.7655 EOS |
1.0031 USDC |
0.9989 USDC |
1.0074 USDC |
1.0333 USDC |
| 2022-10-19 |
1.0351 USDC |
401,750.8222 EOS |
1.0498 USDC |
1.0016 USDC |
1.0291 USDC |
1.0081 USDC |