Identifier on Kraken: EOSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.6896 USDC |
1,647.6698 EOS |
0.7000 USDC |
0.6762 USDC |
0.7072 USDC |
0.6788 USDC |
| 2025-05-05 |
0.7089 USDC |
4,527.6915 EOS |
0.7000 USDC |
0.7000 USDC |
0.7215 USDC |
0.7157 USDC |
| 2025-05-04 |
0.7121 USDC |
1,188.7294 EOS |
0.7252 USDC |
0.6968 USDC |
0.7287 USDC |
0.7039 USDC |
| 2025-05-03 |
0.7332 USDC |
1,970.5193 EOS |
0.7268 USDC |
0.7268 USDC |
0.7434 USDC |
0.7434 USDC |
| 2025-05-02 |
0.7367 USDC |
22,430.4512 EOS |
0.7088 USDC |
0.6953 USDC |
0.7613 USDC |
0.7474 USDC |
| 2025-05-01 |
0.6749 USDC |
43.8148 EOS |
0.6749 USDC |
0.6749 USDC |
0.6749 USDC |
0.6749 USDC |
| 2025-04-30 |
0.6828 USDC |
2,454.5380 EOS |
0.6777 USDC |
0.6774 USDC |
0.6918 USDC |
0.6918 USDC |
| 2025-04-29 |
0.6938 USDC |
27,985.1872 EOS |
0.6856 USDC |
0.6856 USDC |
0.7047 USDC |
0.6906 USDC |
| 2025-04-28 |
0.6785 USDC |
4,028.0651 EOS |
0.6770 USDC |
0.6674 USDC |
0.7022 USDC |
0.7022 USDC |
| 2025-04-27 |
0.6692 USDC |
1,802.3080 EOS |
0.6749 USDC |
0.6634 USDC |
0.6835 USDC |
0.6687 USDC |
| 2025-04-26 |
0.6949 USDC |
4,388.4578 EOS |
0.6951 USDC |
0.6763 USDC |
0.7186 USDC |
0.6868 USDC |
| 2025-04-25 |
0.6816 USDC |
1,468.9721 EOS |
0.6863 USDC |
0.6656 USDC |
0.6929 USDC |
0.6865 USDC |
| 2025-04-24 |
0.6617 USDC |
4,663.7717 EOS |
0.6712 USDC |
0.6387 USDC |
0.6712 USDC |
0.6414 USDC |
| 2025-04-23 |
0.6692 USDC |
6,228.0423 EOS |
0.6625 USDC |
0.6613 USDC |
0.6829 USDC |
0.6613 USDC |
| 2025-04-22 |
0.6378 USDC |
3,086.1275 EOS |
0.6352 USDC |
0.6352 USDC |
0.6531 USDC |
0.6461 USDC |
| 2025-04-21 |
0.6479 USDC |
810.3310 EOS |
0.6642 USDC |
0.6290 USDC |
0.6642 USDC |
0.6325 USDC |
| 2025-04-20 |
0.6385 USDC |
1,670.0548 EOS |
0.6445 USDC |
0.6177 USDC |
0.6541 USDC |
0.6484 USDC |
| 2025-04-19 |
0.6248 USDC |
5,169.9899 EOS |
0.6289 USDC |
0.6177 USDC |
0.6289 USDC |
0.6228 USDC |
| 2025-04-18 |
0.6264 USDC |
2,432.9506 EOS |
0.6254 USDC |
0.6151 USDC |
0.6320 USDC |
0.6232 USDC |
| 2025-04-17 |
0.6170 USDC |
12,286.6415 EOS |
0.6017 USDC |
0.6017 USDC |
0.6192 USDC |
0.6150 USDC |
| 2025-04-16 |
0.6177 USDC |
11,357.1523 EOS |
0.5968 USDC |
0.5968 USDC |
0.6388 USDC |
0.6357 USDC |
| 2025-04-15 |
0.6049 USDC |
574.6814 EOS |
0.6168 USDC |
0.5946 USDC |
0.6178 USDC |
0.5946 USDC |
| 2025-04-14 |
0.6186 USDC |
2,947.5132 EOS |
0.6157 USDC |
0.6048 USDC |
0.6320 USDC |
0.6246 USDC |
| 2025-04-13 |
0.6455 USDC |
12,046.5726 EOS |
0.7039 USDC |
0.6119 USDC |
0.7039 USDC |
0.6155 USDC |
| 2025-04-12 |
0.6565 USDC |
30,163.1157 EOS |
0.6156 USDC |
0.5882 USDC |
0.7085 USDC |
0.7009 USDC |
| 2025-04-11 |
0.6251 USDC |
11,968.4682 EOS |
0.6171 USDC |
0.6138 USDC |
0.6600 USDC |
0.6257 USDC |
| 2025-04-10 |
0.6548 USDC |
10,078.7720 EOS |
0.7022 USDC |
0.6135 USDC |
0.7022 USDC |
0.6135 USDC |
| 2025-04-09 |
0.6793 USDC |
514,117.7830 EOS |
0.6661 USDC |
0.6382 USDC |
0.8374 USDC |
0.7149 USDC |
| 2025-04-08 |
0.7521 USDC |
13,000.5064 EOS |
0.7702 USDC |
0.6942 USDC |
0.7990 USDC |
0.6942 USDC |
| 2025-04-07 |
0.7093 USDC |
18,533.7536 EOS |
0.7198 USDC |
0.6845 USDC |
0.7754 USDC |
0.7665 USDC |
| 2025-04-06 |
0.7580 USDC |
24,466.2082 EOS |
0.7574 USDC |
0.7173 USDC |
0.7916 USDC |
0.7401 USDC |
| 2025-04-05 |
0.7776 USDC |
8,231.8345 EOS |
0.7796 USDC |
0.7563 USDC |
0.8099 USDC |
0.7625 USDC |
| 2025-04-04 |
0.8267 USDC |
4,721.7052 EOS |
0.8530 USDC |
0.7925 USDC |
0.8659 USDC |
0.8060 USDC |
| 2025-04-03 |
0.8071 USDC |
10,669.1058 EOS |
0.8045 USDC |
0.7795 USDC |
0.8591 USDC |
0.8154 USDC |
| 2025-04-02 |
0.7882 USDC |
79,620.9141 EOS |
0.6914 USDC |
0.6748 USDC |
0.8675 USDC |
0.8395 USDC |
| 2025-04-01 |
0.6584 USDC |
35,853.8742 EOS |
0.6157 USDC |
0.6030 USDC |
0.7054 USDC |
0.6838 USDC |
| 2025-03-31 |
0.6089 USDC |
32,231.9450 EOS |
0.5981 USDC |
0.5676 USDC |
0.6495 USDC |
0.6191 USDC |
| 2025-03-30 |
0.5918 USDC |
22,573.6559 EOS |
0.5494 USDC |
0.5494 USDC |
0.6180 USDC |
0.5913 USDC |
| 2025-03-29 |
0.5555 USDC |
3,154.0945 EOS |
0.5683 USDC |
0.5485 USDC |
0.5778 USDC |
0.5544 USDC |
| 2025-03-28 |
0.5844 USDC |
4,404.8007 EOS |
0.5797 USDC |
0.5746 USDC |
0.6020 USDC |
0.5913 USDC |
| 2025-03-27 |
0.5803 USDC |
4,625.8607 EOS |
0.5848 USDC |
0.5677 USDC |
0.5848 USDC |
0.5707 USDC |
| 2025-03-26 |
0.5848 USDC |
568.2710 EOS |
0.5841 USDC |
0.5794 USDC |
0.5952 USDC |
0.5797 USDC |
| 2025-03-25 |
0.5738 USDC |
1,382.7707 EOS |
0.5724 USDC |
0.5658 USDC |
0.5822 USDC |
0.5713 USDC |
| 2025-03-24 |
0.5738 USDC |
8,770.4116 EOS |
0.5627 USDC |
0.5521 USDC |
0.5778 USDC |
0.5730 USDC |
| 2025-03-23 |
0.5542 USDC |
936.5261 EOS |
0.5471 USDC |
0.5471 USDC |
0.5584 USDC |
0.5568 USDC |
| 2025-03-22 |
0.5541 USDC |
404.4973 EOS |
0.5504 USDC |
0.5471 USDC |
0.5585 USDC |
0.5569 USDC |
| 2025-03-21 |
0.5398 USDC |
3,387.6564 EOS |
0.5432 USDC |
0.5304 USDC |
0.5473 USDC |
0.5352 USDC |
| 2025-03-20 |
0.5860 USDC |
6,580.3451 EOS |
0.5948 USDC |
0.5673 USDC |
0.5962 USDC |
0.5729 USDC |
| 2025-03-19 |
0.6088 USDC |
23,764.1677 EOS |
0.5876 USDC |
0.5697 USDC |
0.6668 USDC |
0.5697 USDC |
| 2025-03-18 |
0.5047 USDC |
5,060.3869 EOS |
0.4896 USDC |
0.4896 USDC |
0.5200 USDC |
0.5086 USDC |