Crypto exchange Binance

Market EOS (EOS) / Tether (USDT)

Identifier on Binance: EOSUSDT
Date Price Volume Open Low High Close
2022-08-06 1.2443 USDT 6,548,638.1000 EOS 1.2590 USDT 1.2220 USDT 1.2390 USDT 1.2240 USDT
2022-08-05 1.2304 USDT 10,960,329.4000 EOS 1.1880 USDT 1.1860 USDT 1.1960 USDT 1.2540 USDT
2022-08-04 1.1849 USDT 10,702,539.5000 EOS 1.1740 USDT 1.1570 USDT 1.1850 USDT 1.1890 USDT
2022-08-03 1.1953 USDT 13,054,109.1000 EOS 1.1870 USDT 1.1480 USDT 1.1750 USDT 1.1690 USDT
2022-08-02 1.1868 USDT 24,933,607.3000 EOS 1.2560 USDT 1.1530 USDT 1.1730 USDT 1.1960 USDT
2022-08-01 1.3084 USDT 15,626,503.5000 EOS 1.3320 USDT 1.2300 USDT 1.2470 USDT 1.2500 USDT
2022-07-31 1.3710 USDT 22,950,096.7000 EOS 1.3080 USDT 1.2780 USDT 1.2940 USDT 1.3430 USDT
2022-07-30 1.3173 USDT 13,914,268.2000 EOS 1.3000 USDT 1.2660 USDT 1.2850 USDT 1.3110 USDT
2022-07-29 1.2890 USDT 15,655,790.9000 EOS 1.3130 USDT 1.2480 USDT 1.2730 USDT 1.2990 USDT
2022-07-28 1.2812 USDT 25,194,704.9000 EOS 1.2550 USDT 1.2310 USDT 1.2530 USDT 1.3140 USDT
2022-07-27 1.1593 USDT 16,586,572.3000 EOS 1.1110 USDT 1.0890 USDT 1.1030 USDT 1.2480 USDT
2022-07-26 1.0914 USDT 12,179,818.0000 EOS 1.1080 USDT 1.0660 USDT 1.0770 USDT 1.1010 USDT
2022-07-25 1.1569 USDT 14,237,865.2000 EOS 1.2030 USDT 1.1080 USDT 1.1470 USDT 1.1100 USDT
2022-07-24 1.2282 USDT 25,754,883.7000 EOS 1.1630 USDT 1.1620 USDT 1.1770 USDT 1.2040 USDT
2022-07-23 1.1581 USDT 19,949,448.7000 EOS 1.1740 USDT 1.1260 USDT 1.1380 USDT 1.1670 USDT
2022-07-22 1.1405 USDT 31,923,362.9000 EOS 1.0530 USDT 1.0390 USDT 1.0510 USDT 1.1890 USDT
2022-07-21 1.0310 USDT 9,903,334.8000 EOS 1.0400 USDT 1.0040 USDT 1.0200 USDT 1.0500 USDT
2022-07-20 1.0729 USDT 18,246,969.9000 EOS 1.0770 USDT 1.0280 USDT 1.0490 USDT 1.0480 USDT
2022-07-19 1.0560 USDT 16,089,449.7000 EOS 1.0560 USDT 1.0220 USDT 1.0350 USDT 1.0780 USDT
2022-07-18 1.0400 USDT 15,518,113.3000 EOS 0.9850 USDT 0.9830 USDT 0.9960 USDT 1.0560 USDT
2022-07-17 0.9987 USDT 10,039,440.1000 EOS 1.0080 USDT 0.9750 USDT 0.9900 USDT 0.9830 USDT
2022-07-16 0.9869 USDT 9,360,964.0000 EOS 0.9750 USDT 0.9510 USDT 0.9620 USDT 1.0080 USDT
2022-07-15 0.9749 USDT 8,317,242.8000 EOS 0.9710 USDT 0.9590 USDT 0.9670 USDT 0.9740 USDT
2022-07-14 0.9446 USDT 10,363,086.3000 EOS 0.9500 USDT 0.9150 USDT 0.9270 USDT 0.9720 USDT
2022-07-13 0.9209 USDT 9,690,801.6000 EOS 0.9170 USDT 0.8870 USDT 0.9070 USDT 0.9490 USDT
2022-07-12 0.9348 USDT 5,457,013.4000 EOS 0.9400 USDT 0.9150 USDT 0.9270 USDT 0.9160 USDT
2022-07-11 0.9785 USDT 5,306,875.8000 EOS 1.0040 USDT 0.9340 USDT 0.9410 USDT 0.9370 USDT
2022-07-10 1.0144 USDT 3,989,407.6000 EOS 1.0380 USDT 0.9970 USDT 1.0060 USDT 1.0030 USDT
2022-07-09 1.0329 USDT 4,027,711.0000 EOS 1.0130 USDT 1.0120 USDT 1.0280 USDT 1.0380 USDT
2022-07-08 1.0338 USDT 9,528,628.8000 EOS 1.0310 USDT 1.0040 USDT 1.0160 USDT 1.0260 USDT
2022-07-07 1.0128 USDT 6,257,025.1000 EOS 1.0000 USDT 0.9890 USDT 0.9950 USDT 1.0320 USDT
2022-07-06 0.9841 USDT 7,282,156.7000 EOS 0.9720 USDT 0.9600 USDT 0.9730 USDT 1.0030 USDT
2022-07-05 0.9669 USDT 11,448,381.1000 EOS 0.9860 USDT 0.9300 USDT 0.9430 USDT 0.9720 USDT
2022-07-04 0.9528 USDT 6,638,339.7000 EOS 0.9450 USDT 0.9200 USDT 0.9270 USDT 0.9870 USDT
2022-07-03 0.9293 USDT 5,032,270.7000 EOS 0.9380 USDT 0.9120 USDT 0.9220 USDT 0.9460 USDT
2022-07-02 0.9198 USDT 4,956,027.4000 EOS 0.9100 USDT 0.9000 USDT 0.9100 USDT 0.9350 USDT
2022-07-01 0.9182 USDT 8,710,717.7000 EOS 0.9260 USDT 0.8890 USDT 0.9030 USDT 0.9200 USDT
2022-06-30 0.8991 USDT 9,422,526.7000 EOS 0.9370 USDT 0.8690 USDT 0.8900 USDT 0.9070 USDT
2022-06-29 0.9398 USDT 7,909,313.6000 EOS 0.9450 USDT 0.9210 USDT 0.9370 USDT 0.9310 USDT
2022-06-28 0.9793 USDT 9,652,993.7000 EOS 0.9850 USDT 0.9420 USDT 0.9510 USDT 0.9480 USDT
2022-06-27 0.9971 USDT 11,064,620.0000 EOS 0.9890 USDT 0.9680 USDT 0.9860 USDT 0.9870 USDT
2022-06-26 1.0147 USDT 9,392,057.8000 EOS 1.0080 USDT 0.9890 USDT 1.0040 USDT 0.9920 USDT
2022-06-25 1.0001 USDT 6,304,484.8000 EOS 1.0050 USDT 0.9710 USDT 0.9800 USDT 1.0140 USDT
2022-06-24 0.9982 USDT 12,448,906.9000 EOS 0.9740 USDT 0.9740 USDT 0.9880 USDT 1.0110 USDT
2022-06-23 0.9569 USDT 10,100,704.2000 EOS 0.9250 USDT 0.9220 USDT 0.9470 USDT 0.9730 USDT
2022-06-22 0.9376 USDT 11,702,313.2000 EOS 0.9640 USDT 0.9180 USDT 0.9340 USDT 0.9350 USDT
2022-06-21 0.9766 USDT 12,351,411.2000 EOS 0.9620 USDT 0.9460 USDT 0.9640 USDT 0.9670 USDT
2022-06-20 0.9541 USDT 10,515,343.8000 EOS 0.9680 USDT 0.9230 USDT 0.9400 USDT 0.9650 USDT
2022-06-19 0.9092 USDT 13,516,127.1000 EOS 0.8880 USDT 0.8600 USDT 0.8760 USDT 0.9650 USDT
2022-06-18 0.8818 USDT 21,839,966.3000 EOS 0.9380 USDT 0.8150 USDT 0.8480 USDT 0.8860 USDT