Crypto exchange Binance

Market EOS (EOS) / Tether (USDT)

Identifier on Binance: EOSUSDT
Date Price Volume Open Low High Close
2018-11-30 2.9140 USDT 6,395,295.4300 EOS 3.0243 USDT 2.7988 USDT 3.0708 USDT 2.8921 USDT
2018-11-29 3.0671 USDT 8,012,933.8700 EOS 3.2753 USDT 2.9000 USDT 3.3000 USDT 3.0255 USDT
2018-11-28 3.1862 USDT 6,373,770.7300 EOS 3.0427 USDT 3.0408 USDT 3.3623 USDT 3.2740 USDT
2018-11-27 3.0477 USDT 7,076,036.3500 EOS 3.2531 USDT 2.8700 USDT 3.2564 USDT 3.0394 USDT
2018-11-26 3.3169 USDT 9,249,797.2400 EOS 3.4050 USDT 3.1204 USDT 3.4728 USDT 3.2512 USDT
2018-11-25 3.2671 USDT 12,105,935.0300 EOS 3.3057 USDT 3.0400 USDT 3.5162 USDT 3.4050 USDT
2018-11-24 3.5078 USDT 6,796,709.4600 EOS 3.6588 USDT 3.2000 USDT 3.7500 USDT 3.3063 USDT
2018-11-23 3.5849 USDT 7,435,123.4000 EOS 3.5305 USDT 3.4030 USDT 3.7392 USDT 3.6588 USDT
2018-11-22 3.7636 USDT 4,326,526.2100 EOS 3.8594 USDT 3.5063 USDT 3.9160 USDT 3.5232 USDT
2018-11-21 3.8123 USDT 6,244,159.0500 EOS 3.8092 USDT 3.6234 USDT 3.9800 USDT 3.8568 USDT
2018-11-20 3.8518 USDT 11,622,620.9200 EOS 4.1299 USDT 3.4020 USDT 4.2580 USDT 3.8087 USDT
2018-11-19 4.2117 USDT 6,704,588.5500 EOS 4.6497 USDT 4.0150 USDT 4.6501 USDT 4.1300 USDT
2018-11-18 4.6461 USDT 1,450,146.0700 EOS 4.6303 USDT 4.5678 USDT 4.7173 USDT 4.6425 USDT
2018-11-17 4.5875 USDT 1,607,138.1200 EOS 4.6011 USDT 4.5246 USDT 4.6510 USDT 4.6311 USDT
2018-11-16 4.6379 USDT 2,531,681.9600 EOS 4.7710 USDT 4.5001 USDT 4.8145 USDT 4.6027 USDT
2018-11-15 4.5882 USDT 5,673,654.4200 EOS 4.7738 USDT 4.2690 USDT 4.8141 USDT 4.7710 USDT
2018-11-14 4.8313 USDT 6,025,781.0400 EOS 5.2976 USDT 4.4595 USDT 5.3195 USDT 4.7745 USDT
2018-11-13 5.3440 USDT 1,693,556.4600 EOS 5.4557 USDT 5.1560 USDT 5.4766 USDT 5.2976 USDT
2018-11-12 5.4528 USDT 920,877.2000 EOS 5.4822 USDT 5.3759 USDT 5.5270 USDT 5.4549 USDT
2018-11-11 5.3829 USDT 903,405.6300 EOS 5.4278 USDT 5.2720 USDT 5.5198 USDT 5.4886 USDT
2018-11-10 5.4326 USDT 749,495.2300 EOS 5.4050 USDT 5.3709 USDT 5.4682 USDT 5.4279 USDT
2018-11-09 5.4777 USDT 1,533,390.8500 EOS 5.5230 USDT 5.3700 USDT 5.5769 USDT 5.4046 USDT
2018-11-08 5.5717 USDT 2,011,772.2900 EOS 5.6811 USDT 5.5050 USDT 5.7084 USDT 5.5246 USDT
2018-11-07 5.7221 USDT 2,532,908.5100 EOS 5.7809 USDT 5.6130 USDT 5.8400 USDT 5.6817 USDT
2018-11-06 5.6518 USDT 2,604,667.1200 EOS 5.5037 USDT 5.4910 USDT 5.7857 USDT 5.7781 USDT
2018-11-05 5.4973 USDT 1,923,200.6300 EOS 5.5443 USDT 5.4249 USDT 5.5665 USDT 5.5051 USDT
2018-11-04 5.4599 USDT 2,438,189.4800 EOS 5.3276 USDT 5.3000 USDT 5.6153 USDT 5.5442 USDT
2018-11-03 5.3527 USDT 1,351,375.8500 EOS 5.3965 USDT 5.2951 USDT 5.4050 USDT 5.3298 USDT
2018-11-02 5.3565 USDT 1,707,731.1100 EOS 5.2877 USDT 5.2854 USDT 5.4187 USDT 5.3979 USDT
2018-11-01 5.2536 USDT 1,496,824.2500 EOS 5.2538 USDT 5.2291 USDT 5.3100 USDT 5.2827 USDT
2018-10-31 5.1999 USDT 1,888,942.3000 EOS 5.1422 USDT 5.0850 USDT 5.3175 USDT 5.2537 USDT
2018-10-30 5.1510 USDT 1,440,371.0100 EOS 5.1533 USDT 5.1100 USDT 5.1891 USDT 5.1451 USDT
2018-10-29 5.2702 USDT 2,598,869.6500 EOS 5.4343 USDT 5.0633 USDT 5.4465 USDT 5.1563 USDT
2018-10-28 5.4268 USDT 2,339,153.7700 EOS 5.4191 USDT 5.4110 USDT 5.4639 USDT 5.4342 USDT
2018-10-27 5.4332 USDT 2,659,755.4000 EOS 5.4444 USDT 5.4000 USDT 5.4800 USDT 5.4192 USDT
2018-10-26 5.4407 USDT 2,410,054.7000 EOS 5.4279 USDT 5.3810 USDT 5.5063 USDT 5.4410 USDT
2018-10-25 5.4374 USDT 1,125,763.2400 EOS 5.4390 USDT 5.4010 USDT 5.4678 USDT 5.4276 USDT
2018-10-24 5.4809 USDT 1,569,284.5800 EOS 5.4846 USDT 5.4264 USDT 5.5200 USDT 5.4388 USDT
2018-10-23 5.4615 USDT 1,959,410.8700 EOS 5.4704 USDT 5.4077 USDT 5.5287 USDT 5.4847 USDT
2018-10-22 5.5065 USDT 4,444,993.8500 EOS 5.5108 USDT 5.4400 USDT 5.5556 USDT 5.4704 USDT
2018-10-21 5.5502 USDT 7,763,496.2000 EOS 5.4559 USDT 5.4517 USDT 5.6438 USDT 5.5125 USDT
2018-10-20 5.4622 USDT 7,225,211.7000 EOS 5.3921 USDT 5.3784 USDT 5.5114 USDT 5.4534 USDT
2018-10-19 5.4296 USDT 5,710,435.9300 EOS 5.4555 USDT 5.3660 USDT 5.4850 USDT 5.3979 USDT
2018-10-18 5.5297 USDT 7,523,742.2200 EOS 5.5716 USDT 5.3500 USDT 5.6400 USDT 5.4555 USDT
2018-10-17 5.5636 USDT 7,355,935.4100 EOS 5.5754 USDT 5.5010 USDT 5.6284 USDT 5.5704 USDT
2018-10-16 5.5587 USDT 6,878,185.1500 EOS 5.5924 USDT 5.4991 USDT 5.6785 USDT 5.5740 USDT
2018-10-15 5.6146 USDT 13,959,008.4000 EOS 5.2105 USDT 5.1448 USDT 6.0500 USDT 5.5925 USDT
2018-10-14 5.2820 USDT 7,676,548.9200 EOS 5.3022 USDT 5.1638 USDT 5.3439 USDT 5.2149 USDT
2018-10-13 5.2755 USDT 7,431,030.6300 EOS 5.1988 USDT 5.1700 USDT 5.3450 USDT 5.2948 USDT
2018-10-12 5.2096 USDT 8,327,490.7700 EOS 5.0965 USDT 5.0151 USDT 5.3279 USDT 5.1990 USDT