Identifier on Huobi: eosusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
1.4508 USDC |
308,039.0166 EOS |
1.4251 USDC |
1.3968 USDC |
1.4230 USDC |
1.4970 USDC |
| 2022-08-28 |
1.5146 USDC |
256,554.5867 EOS |
1.5393 USDC |
1.4786 USDC |
1.4969 USDC |
1.5021 USDC |
| 2022-08-27 |
1.5155 USDC |
284,165.6331 EOS |
1.5481 USDC |
1.4762 USDC |
1.4971 USDC |
1.5490 USDC |
| 2022-08-26 |
1.6643 USDC |
255,061.4871 EOS |
1.7321 USDC |
1.5404 USDC |
1.5786 USDC |
1.5484 USDC |
| 2022-08-25 |
1.7060 USDC |
222,473.7950 EOS |
1.7741 USDC |
1.6490 USDC |
1.6789 USDC |
1.7628 USDC |
| 2022-08-24 |
1.7199 USDC |
206,466.1861 EOS |
1.8050 USDC |
1.6754 USDC |
1.7008 USDC |
1.7004 USDC |
| 2022-08-23 |
1.7825 USDC |
230,805.2966 EOS |
1.8380 USDC |
1.7077 USDC |
1.7364 USDC |
1.7560 USDC |
| 2022-08-22 |
1.5651 USDC |
236,125.7190 EOS |
1.5665 USDC |
1.4694 USDC |
1.5001 USDC |
1.7187 USDC |
| 2022-08-21 |
1.4515 USDC |
272,551.5591 EOS |
1.4103 USDC |
1.3750 USDC |
1.3989 USDC |
1.5190 USDC |
| 2022-08-20 |
1.3064 USDC |
295,990.1279 EOS |
1.2721 USDC |
1.2707 USDC |
1.2949 USDC |
1.3725 USDC |
| 2022-08-19 |
1.3397 USDC |
296,328.4187 EOS |
1.4824 USDC |
1.2663 USDC |
1.3134 USDC |
1.3129 USDC |
| 2022-08-18 |
1.4415 USDC |
247,830.6146 EOS |
1.4810 USDC |
1.4115 USDC |
1.4361 USDC |
1.4577 USDC |
| 2022-08-17 |
1.5530 USDC |
236,273.8220 EOS |
1.3809 USDC |
1.3750 USDC |
1.4353 USDC |
1.5365 USDC |
| 2022-08-16 |
1.2921 USDC |
292,231.2704 EOS |
1.2719 USDC |
1.2439 USDC |
1.2702 USDC |
1.3574 USDC |
| 2022-08-15 |
1.2897 USDC |
297,678.9776 EOS |
1.3056 USDC |
1.2522 USDC |
1.2676 USDC |
1.2725 USDC |
| 2022-08-14 |
1.3429 USDC |
299,127.8509 EOS |
1.3510 USDC |
1.2947 USDC |
1.3061 USDC |
1.2957 USDC |
| 2022-08-13 |
1.3466 USDC |
295,550.2255 EOS |
1.3290 USDC |
1.3224 USDC |
1.3459 USDC |
1.3510 USDC |
| 2022-08-12 |
1.3016 USDC |
316,502.4017 EOS |
1.3130 USDC |
1.2701 USDC |
1.2940 USDC |
1.3141 USDC |
| 2022-08-11 |
1.3081 USDC |
285,990.3231 EOS |
1.2779 USDC |
1.2766 USDC |
1.2951 USDC |
1.3228 USDC |
| 2022-08-10 |
1.2025 USDC |
295,593.0383 EOS |
1.1778 USDC |
1.1518 USDC |
1.1738 USDC |
1.2531 USDC |
| 2022-08-09 |
1.2133 USDC |
310,290.2945 EOS |
1.2512 USDC |
1.1589 USDC |
1.1768 USDC |
1.1757 USDC |
| 2022-08-08 |
1.2602 USDC |
278,592.8252 EOS |
1.2292 USDC |
1.2282 USDC |
1.2500 USDC |
1.2494 USDC |
| 2022-08-07 |
1.2337 USDC |
336,443.2563 EOS |
1.2257 USDC |
1.2003 USDC |
1.2135 USDC |
1.2384 USDC |
| 2022-08-06 |
1.2464 USDC |
344,341.9055 EOS |
1.2588 USDC |
1.2231 USDC |
1.2493 USDC |
1.2278 USDC |
| 2022-08-05 |
1.2273 USDC |
300,934.0513 EOS |
1.1877 USDC |
1.1870 USDC |
1.1956 USDC |
1.2341 USDC |
| 2022-08-04 |
1.1883 USDC |
310,467.2016 EOS |
1.1742 USDC |
1.1570 USDC |
1.1838 USDC |
1.1814 USDC |
| 2022-08-03 |
1.2032 USDC |
343,959.1008 EOS |
1.1878 USDC |
1.1499 USDC |
1.1768 USDC |
1.2025 USDC |
| 2022-08-02 |
1.1908 USDC |
325,598.3959 EOS |
1.2565 USDC |
1.1572 USDC |
1.1749 USDC |
1.1983 USDC |
| 2022-08-01 |
1.3246 USDC |
271,305.9911 EOS |
1.3311 USDC |
1.2330 USDC |
1.2421 USDC |
1.2389 USDC |
| 2022-07-31 |
1.3381 USDC |
332,763.7172 EOS |
1.3073 USDC |
1.2801 USDC |
1.2955 USDC |
1.3294 USDC |
| 2022-07-30 |
1.3107 USDC |
332,436.4948 EOS |
1.3004 USDC |
1.2683 USDC |
1.2868 USDC |
1.3086 USDC |
| 2022-07-29 |
1.2898 USDC |
283,564.3712 EOS |
1.3145 USDC |
1.2507 USDC |
1.2761 USDC |
1.2973 USDC |
| 2022-07-28 |
1.2749 USDC |
305,744.0697 EOS |
1.2559 USDC |
1.2332 USDC |
1.2516 USDC |
1.3423 USDC |
| 2022-07-27 |
1.1159 USDC |
304,727.3172 EOS |
1.1118 USDC |
1.0905 USDC |
1.1025 USDC |
1.2097 USDC |
| 2022-07-26 |
1.0932 USDC |
294,609.6800 EOS |
1.1062 USDC |
1.0693 USDC |
1.0818 USDC |
1.0883 USDC |
| 2022-07-25 |
1.1586 USDC |
376,836.1913 EOS |
1.2038 USDC |
1.1261 USDC |
1.1465 USDC |
1.1359 USDC |
| 2022-07-24 |
1.2251 USDC |
309,849.5748 EOS |
1.1638 USDC |
1.1636 USDC |
1.1766 USDC |
1.2101 USDC |
| 2022-07-23 |
1.1581 USDC |
336,760.3634 EOS |
1.1746 USDC |
1.1286 USDC |
1.1372 USDC |
1.1455 USDC |
| 2022-07-22 |
1.0970 USDC |
333,791.3623 EOS |
1.0535 USDC |
1.0392 USDC |
1.0502 USDC |
1.1581 USDC |
| 2022-07-21 |
1.0311 USDC |
413,839.8073 EOS |
1.0402 USDC |
1.0054 USDC |
1.0200 USDC |
1.0445 USDC |
| 2022-07-20 |
1.0757 USDC |
377,904.0276 EOS |
1.0769 USDC |
1.0289 USDC |
1.0605 USDC |
1.0536 USDC |
| 2022-07-19 |
1.0486 USDC |
337,624.6075 EOS |
1.0571 USDC |
1.0236 USDC |
1.0344 USDC |
1.0782 USDC |
| 2022-07-18 |
1.0352 USDC |
362,819.5048 EOS |
0.9837 USDC |
0.9830 USDC |
0.9945 USDC |
1.0281 USDC |
| 2022-07-17 |
0.9994 USDC |
408,328.1222 EOS |
1.0079 USDC |
0.9784 USDC |
0.9917 USDC |
0.9954 USDC |
| 2022-07-16 |
0.9731 USDC |
388,135.9503 EOS |
0.9747 USDC |
0.9521 USDC |
0.9616 USDC |
0.9968 USDC |
| 2022-07-15 |
0.9741 USDC |
446,925.4416 EOS |
0.9706 USDC |
0.9581 USDC |
0.9665 USDC |
0.9757 USDC |
| 2022-07-14 |
0.9425 USDC |
433,777.0022 EOS |
0.9501 USDC |
0.9149 USDC |
0.9260 USDC |
0.9649 USDC |
| 2022-07-13 |
0.9226 USDC |
415,139.4755 EOS |
0.9156 USDC |
0.8902 USDC |
0.9165 USDC |
0.9180 USDC |
| 2022-07-12 |
0.9363 USDC |
411,160.3056 EOS |
0.9390 USDC |
0.9169 USDC |
0.9324 USDC |
0.9271 USDC |
| 2022-07-11 |
0.9830 USDC |
364,083.3683 EOS |
1.0018 USDC |
0.9690 USDC |
0.9756 USDC |
0.9742 USDC |