Identifier on Huobi: eosusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
1.0568 USDC |
379,456.5452 EOS |
1.0644 USDC |
1.0258 USDC |
1.0365 USDC |
1.0430 USDC |
| 2022-10-17 |
1.0511 USDC |
389,612.6831 EOS |
1.0506 USDC |
1.0395 USDC |
1.0437 USDC |
1.0602 USDC |
| 2022-10-16 |
1.0539 USDC |
385,824.3729 EOS |
1.0514 USDC |
1.0376 USDC |
1.0441 USDC |
1.0485 USDC |
| 2022-10-15 |
1.0311 USDC |
341,017.5013 EOS |
1.0076 USDC |
1.0045 USDC |
1.0108 USDC |
1.0657 USDC |
| 2022-10-14 |
1.0244 USDC |
415,986.1827 EOS |
1.0152 USDC |
0.9930 USDC |
1.0049 USDC |
1.0047 USDC |
| 2022-10-13 |
0.9998 USDC |
430,990.7965 EOS |
1.0387 USDC |
0.9444 USDC |
0.9703 USDC |
1.0179 USDC |
| 2022-10-12 |
1.0441 USDC |
391,151.1524 EOS |
1.0436 USDC |
1.0239 USDC |
1.0360 USDC |
1.0379 USDC |
| 2022-10-11 |
1.0436 USDC |
404,419.2903 EOS |
1.0347 USDC |
1.0097 USDC |
1.0344 USDC |
1.0449 USDC |
| 2022-10-10 |
1.0993 USDC |
354,398.4440 EOS |
1.1206 USDC |
1.0194 USDC |
1.0682 USDC |
1.0627 USDC |
| 2022-10-09 |
1.1224 USDC |
369,768.3552 EOS |
1.1120 USDC |
1.1096 USDC |
1.1136 USDC |
1.1206 USDC |
| 2022-10-08 |
1.1272 USDC |
307,221.6813 EOS |
1.1208 USDC |
1.1179 USDC |
1.1254 USDC |
1.1248 USDC |
| 2022-10-07 |
1.1469 USDC |
372,408.6884 EOS |
1.1546 USDC |
1.1041 USDC |
1.1231 USDC |
1.1200 USDC |
| 2022-10-06 |
1.1775 USDC |
357,682.5382 EOS |
1.1751 USDC |
1.1533 USDC |
1.1563 USDC |
1.1554 USDC |
| 2022-10-05 |
1.1803 USDC |
299,534.2291 EOS |
1.2005 USDC |
1.1569 USDC |
1.1649 USDC |
1.1774 USDC |
| 2022-10-04 |
1.1926 USDC |
363,752.6821 EOS |
1.1869 USDC |
1.1739 USDC |
1.1801 USDC |
1.1997 USDC |
| 2022-10-03 |
1.1763 USDC |
347,339.4777 EOS |
1.1591 USDC |
1.1498 USDC |
1.1687 USDC |
1.1829 USDC |
| 2022-10-02 |
1.1967 USDC |
339,337.3770 EOS |
1.2229 USDC |
1.1756 USDC |
1.1825 USDC |
1.1872 USDC |
| 2022-10-01 |
1.2003 USDC |
359,962.1144 EOS |
1.1819 USDC |
1.1793 USDC |
1.1979 USDC |
1.2181 USDC |
| 2022-09-30 |
1.1988 USDC |
319,951.8151 EOS |
1.2049 USDC |
1.1832 USDC |
1.1939 USDC |
1.1919 USDC |
| 2022-09-29 |
1.1844 USDC |
322,948.6181 EOS |
1.1471 USDC |
1.1429 USDC |
1.1713 USDC |
1.2068 USDC |
| 2022-09-28 |
1.1365 USDC |
370,945.9545 EOS |
1.1544 USDC |
1.1036 USDC |
1.1216 USDC |
1.1563 USDC |
| 2022-09-27 |
1.1961 USDC |
322,026.5572 EOS |
1.1823 USDC |
1.1385 USDC |
1.1494 USDC |
1.1427 USDC |
| 2022-09-26 |
1.1681 USDC |
361,523.3175 EOS |
1.1650 USDC |
1.1352 USDC |
1.1538 USDC |
1.1773 USDC |
| 2022-09-25 |
1.1994 USDC |
340,661.7546 EOS |
1.1983 USDC |
1.1460 USDC |
1.1615 USDC |
1.1463 USDC |
| 2022-09-24 |
1.2286 USDC |
249,603.9357 EOS |
1.2289 USDC |
1.2162 USDC |
1.2299 USDC |
1.2277 USDC |
| 2022-09-23 |
1.2181 USDC |
282,621.4141 EOS |
1.2370 USDC |
1.1713 USDC |
1.1914 USDC |
1.1903 USDC |
| 2022-09-22 |
1.2153 USDC |
331,439.1693 EOS |
1.1812 USDC |
1.1693 USDC |
1.1868 USDC |
1.2263 USDC |
| 2022-09-21 |
1.2875 USDC |
336,213.5121 EOS |
1.3388 USDC |
1.1379 USDC |
1.1807 USDC |
1.1805 USDC |
| 2022-09-20 |
1.2867 USDC |
282,804.8510 EOS |
1.2979 USDC |
1.2462 USDC |
1.2690 USDC |
1.3119 USDC |
| 2022-09-19 |
1.2626 USDC |
265,537.3981 EOS |
1.2731 USDC |
1.2094 USDC |
1.2534 USDC |
1.2796 USDC |
| 2022-09-18 |
1.4254 USDC |
268,634.3411 EOS |
1.4720 USDC |
1.3545 USDC |
1.3724 USDC |
1.3638 USDC |
| 2022-09-17 |
1.4412 USDC |
261,269.3067 EOS |
1.4230 USDC |
1.4191 USDC |
1.4273 USDC |
1.4757 USDC |
| 2022-09-16 |
1.4184 USDC |
279,951.4923 EOS |
1.3813 USDC |
1.3799 USDC |
1.4090 USDC |
1.4181 USDC |
| 2022-09-15 |
1.4391 USDC |
262,455.6358 EOS |
1.4760 USDC |
1.3909 USDC |
1.4158 USDC |
1.4226 USDC |
| 2022-09-14 |
1.4718 USDC |
276,235.3184 EOS |
1.4718 USDC |
1.3963 USDC |
1.4665 USDC |
1.4566 USDC |
| 2022-09-13 |
1.6078 USDC |
259,077.5287 EOS |
1.6581 USDC |
1.4764 USDC |
1.5268 USDC |
1.4872 USDC |
| 2022-09-12 |
1.6945 USDC |
219,133.7382 EOS |
1.7137 USDC |
1.6346 USDC |
1.6685 USDC |
1.6657 USDC |
| 2022-09-11 |
1.7447 USDC |
246,964.8781 EOS |
1.7489 USDC |
1.6717 USDC |
1.7072 USDC |
1.6994 USDC |
| 2022-09-10 |
1.7243 USDC |
233,538.4722 EOS |
1.6626 USDC |
1.6375 USDC |
1.6630 USDC |
1.7461 USDC |
| 2022-09-09 |
1.6593 USDC |
206,567.9674 EOS |
1.6019 USDC |
1.5708 USDC |
1.6050 USDC |
1.6371 USDC |
| 2022-09-08 |
1.6309 USDC |
262,382.3656 EOS |
1.6660 USDC |
1.5868 USDC |
1.6052 USDC |
1.6037 USDC |
| 2022-09-07 |
1.4943 USDC |
273,564.2435 EOS |
1.3947 USDC |
1.3653 USDC |
1.3921 USDC |
1.6603 USDC |
| 2022-09-06 |
1.5263 USDC |
230,190.5568 EOS |
1.5673 USDC |
1.3945 USDC |
1.4214 USDC |
1.4177 USDC |
| 2022-09-05 |
1.4803 USDC |
266,863.1255 EOS |
1.4913 USDC |
1.4232 USDC |
1.4406 USDC |
1.5401 USDC |
| 2022-09-04 |
1.4956 USDC |
243,741.5247 EOS |
1.5176 USDC |
1.4677 USDC |
1.4778 USDC |
1.4850 USDC |
| 2022-09-03 |
1.5352 USDC |
222,488.0078 EOS |
1.5470 USDC |
1.5077 USDC |
1.5254 USDC |
1.5216 USDC |
| 2022-09-02 |
1.5252 USDC |
243,120.4646 EOS |
1.4798 USDC |
1.4797 USDC |
1.4931 USDC |
1.4917 USDC |
| 2022-09-01 |
1.4139 USDC |
287,398.4791 EOS |
1.3738 USDC |
1.3451 USDC |
1.3675 USDC |
1.4586 USDC |
| 2022-08-31 |
1.4064 USDC |
274,844.4731 EOS |
1.3926 USDC |
1.3668 USDC |
1.3812 USDC |
1.3926 USDC |
| 2022-08-30 |
1.4542 USDC |
234,064.4464 EOS |
1.4944 USDC |
1.3506 USDC |
1.3706 USDC |
1.3756 USDC |