Identifier on Kucoin: EOS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.7692 USDC |
20,520.8386 EOS |
0.7578 USDC |
0.7105 USDC |
0.7916 USDC |
0.7864 USDC |
| 2024-04-18 |
0.7343 USDC |
3,768.3195 EOS |
0.7357 USDC |
0.7166 USDC |
0.7567 USDC |
0.7513 USDC |
| 2024-04-17 |
0.7297 USDC |
9,644.6084 EOS |
0.7468 USDC |
0.7072 USDC |
0.7567 USDC |
0.7366 USDC |
| 2024-04-16 |
0.7473 USDC |
24,182.3418 EOS |
0.7512 USDC |
0.7211 USDC |
0.7567 USDC |
0.7409 USDC |
| 2024-04-15 |
0.7682 USDC |
22,958.0548 EOS |
0.7745 USDC |
0.7171 USDC |
0.8167 USDC |
0.7596 USDC |
| 2024-04-14 |
0.7409 USDC |
23,775.2497 EOS |
0.7345 USDC |
0.7072 USDC |
0.7815 USDC |
0.7369 USDC |
| 2024-04-13 |
0.7717 USDC |
120,604.2309 EOS |
0.9360 USDC |
0.6379 USDC |
0.9360 USDC |
0.7272 USDC |
| 2024-04-12 |
1.0181 USDC |
105,955.5837 EOS |
1.1137 USDC |
0.8299 USDC |
1.1480 USDC |
0.9307 USDC |
| 2024-04-11 |
1.0872 USDC |
2,852.7738 EOS |
1.0605 USDC |
1.0537 USDC |
1.1230 USDC |
1.0962 USDC |
| 2024-04-10 |
1.0384 USDC |
2,253.8469 EOS |
1.0700 USDC |
1.0042 USDC |
1.0741 USDC |
1.0537 USDC |
| 2024-04-09 |
1.1027 USDC |
5,783.6977 EOS |
1.0956 USDC |
1.0700 USDC |
1.1343 USDC |
1.0873 USDC |
| 2024-04-08 |
1.0901 USDC |
14,349.5022 EOS |
1.0272 USDC |
1.0081 USDC |
1.1428 USDC |
1.1044 USDC |
| 2024-04-07 |
1.0333 USDC |
1,359.6071 EOS |
1.0276 USDC |
1.0184 USDC |
1.0399 USDC |
1.0279 USDC |
| 2024-04-06 |
1.0055 USDC |
24,159.7076 EOS |
0.9883 USDC |
0.9883 USDC |
1.0247 USDC |
1.0247 USDC |
| 2024-04-05 |
0.9802 USDC |
3,649.0671 EOS |
0.9883 USDC |
0.9547 USDC |
0.9949 USDC |
0.9949 USDC |
| 2024-04-04 |
0.9790 USDC |
8,536.5696 EOS |
0.9619 USDC |
0.9420 USDC |
1.0065 USDC |
0.9808 USDC |
| 2024-04-03 |
0.9733 USDC |
4,070.8398 EOS |
0.9647 USDC |
0.9381 USDC |
0.9883 USDC |
0.9487 USDC |
| 2024-04-02 |
0.9742 USDC |
6,690.6133 EOS |
1.0345 USDC |
0.9547 USDC |
1.0370 USDC |
0.9646 USDC |
| 2024-04-01 |
1.0500 USDC |
10,532.7534 EOS |
1.0994 USDC |
1.0184 USDC |
1.1137 USDC |
1.0371 USDC |
| 2024-03-31 |
1.0923 USDC |
1,008.2916 EOS |
1.0789 USDC |
1.0789 USDC |
1.0959 USDC |
1.0924 USDC |
| 2024-03-30 |
1.0935 USDC |
8,520.6085 EOS |
1.1005 USDC |
1.0828 USDC |
1.1032 USDC |
1.0956 USDC |
| 2024-03-29 |
1.1098 USDC |
8,137.3440 EOS |
1.0978 USDC |
1.0805 USDC |
1.1343 USDC |
1.1053 USDC |
| 2024-03-28 |
1.0633 USDC |
10,200.0866 EOS |
1.0670 USDC |
1.0342 USDC |
1.0908 USDC |
1.0908 USDC |
| 2024-03-27 |
1.0695 USDC |
9,219.7223 EOS |
1.0908 USDC |
1.0339 USDC |
1.1028 USDC |
1.0609 USDC |
| 2024-03-26 |
1.0808 USDC |
45,563.8888 EOS |
1.0741 USDC |
1.0609 USDC |
1.1836 USDC |
1.0807 USDC |
| 2024-03-25 |
1.0654 USDC |
4,577.7632 EOS |
1.0477 USDC |
1.0411 USDC |
1.0807 USDC |
1.0741 USDC |
| 2024-03-24 |
1.0294 USDC |
8,190.3754 EOS |
1.0382 USDC |
1.0184 USDC |
1.0537 USDC |
1.0537 USDC |
| 2024-03-23 |
1.0236 USDC |
7,170.9729 EOS |
0.9789 USDC |
0.9745 USDC |
1.0609 USDC |
1.0524 USDC |
| 2024-03-22 |
0.9738 USDC |
11,921.2650 EOS |
1.0081 USDC |
0.9511 USDC |
1.0113 USDC |
0.9685 USDC |
| 2024-03-21 |
1.0103 USDC |
12,321.7888 EOS |
1.0012 USDC |
0.9804 USDC |
1.0281 USDC |
1.0168 USDC |
| 2024-03-20 |
0.9504 USDC |
14,223.2871 EOS |
0.9151 USDC |
0.8827 USDC |
1.0081 USDC |
1.0048 USDC |
| 2024-03-19 |
0.9209 USDC |
17,654.5287 EOS |
0.9838 USDC |
0.8813 USDC |
0.9883 USDC |
0.9025 USDC |
| 2024-03-18 |
1.0035 USDC |
24,117.5492 EOS |
1.0127 USDC |
0.9523 USDC |
1.0426 USDC |
0.9836 USDC |
| 2024-03-17 |
0.9769 USDC |
14,733.6156 EOS |
0.9879 USDC |
0.9355 USDC |
1.0195 USDC |
1.0147 USDC |
| 2024-03-16 |
1.0495 USDC |
15,151.4227 EOS |
1.0648 USDC |
0.9743 USDC |
1.0834 USDC |
1.0018 USDC |
| 2024-03-15 |
1.0557 USDC |
20,907.1628 EOS |
1.1394 USDC |
0.9973 USDC |
1.1541 USDC |
1.0596 USDC |
| 2024-03-14 |
1.1496 USDC |
20,193.9193 EOS |
1.1806 USDC |
1.0771 USDC |
1.2096 USDC |
1.1206 USDC |
| 2024-03-13 |
1.1853 USDC |
5,323.1528 EOS |
1.1867 USDC |
1.1568 USDC |
1.2165 USDC |
1.1765 USDC |
| 2024-03-12 |
1.1631 USDC |
23,186.3224 EOS |
1.2391 USDC |
1.1046 USDC |
1.2391 USDC |
1.1686 USDC |
| 2024-03-11 |
1.2123 USDC |
23,210.7936 EOS |
1.1436 USDC |
1.0973 USDC |
1.2686 USDC |
1.2457 USDC |
| 2024-03-10 |
1.1620 USDC |
14,658.7276 EOS |
1.2061 USDC |
1.1196 USDC |
1.2193 USDC |
1.1435 USDC |
| 2024-03-09 |
1.2068 USDC |
7,395.6545 EOS |
1.1971 USDC |
1.1824 USDC |
1.2302 USDC |
1.2014 USDC |
| 2024-03-08 |
1.2231 USDC |
41,529.3641 EOS |
1.2576 USDC |
1.1428 USDC |
1.3333 USDC |
1.1983 USDC |
| 2024-03-07 |
1.1775 USDC |
56,914.1198 EOS |
1.0717 USDC |
0.9831 USDC |
1.3592 USDC |
1.2198 USDC |
| 2024-03-06 |
1.0253 USDC |
27,945.0786 EOS |
1.0292 USDC |
0.9745 USDC |
1.0657 USDC |
1.0444 USDC |
| 2024-03-05 |
1.0848 USDC |
78,632.7155 EOS |
1.1039 USDC |
0.9108 USDC |
1.1665 USDC |
1.0291 USDC |
| 2024-03-04 |
1.0987 USDC |
46,045.1659 EOS |
1.0691 USDC |
1.0518 USDC |
1.1480 USDC |
1.1027 USDC |
| 2024-03-03 |
1.0566 USDC |
31,172.6189 EOS |
1.1139 USDC |
0.9699 USDC |
1.1139 USDC |
1.0795 USDC |
| 2024-03-02 |
1.0108 USDC |
38,290.1690 EOS |
0.9111 USDC |
0.9098 USDC |
1.0741 USDC |
1.0723 USDC |
| 2024-03-01 |
0.8759 USDC |
2,437.7783 EOS |
0.8592 USDC |
0.8588 USDC |
0.8893 USDC |
0.8864 USDC |