Crypto exchange Binance

Market EOS (EOS) / Tether (USDT)

Identifier on Binance: EOSUSDT
Date Price Volume Open Low High Close
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
2022-06-17 0.9377 USDT 12,097,467.0000 EOS 0.9110 USDT 0.9040 USDT 0.9270 USDT 0.9430 USDT
2022-06-16 0.9551 USDT 18,580,787.4000 EOS 1.0090 USDT 0.9010 USDT 0.9160 USDT 0.9100 USDT
2022-06-15 0.9121 USDT 30,551,455.3000 EOS 0.9400 USDT 0.8540 USDT 0.8710 USDT 1.0000 USDT
2022-06-14 0.9213 USDT 26,950,117.4000 EOS 0.9190 USDT 0.8520 USDT 0.8940 USDT 0.9380 USDT
2022-06-13 0.9445 USDT 43,933,201.7500 EOS 1.0300 USDT 0.8770 USDT 0.9100 USDT 0.9040 USDT
2022-06-12 1.0734 USDT 18,301,501.0500 EOS 1.1190 USDT 1.0350 USDT 1.0580 USDT 1.0390 USDT
2022-06-11 1.1534 USDT 13,256,154.0600 EOS 1.1840 USDT 1.0980 USDT 1.1300 USDT 1.1160 USDT
2022-06-10 1.2132 USDT 10,985,076.4000 EOS 1.2390 USDT 1.1710 USDT 1.1900 USDT 1.1860 USDT
2022-06-09 1.2536 USDT 7,783,823.7000 EOS 1.2540 USDT 1.2300 USDT 1.2460 USDT 1.2440 USDT
2022-06-08 1.2689 USDT 10,458,038.4000 EOS 1.2850 USDT 1.2420 USDT 1.2600 USDT 1.2540 USDT
2022-06-07 1.2629 USDT 12,057,725.2000 EOS 1.3030 USDT 1.2180 USDT 1.2380 USDT 1.2860 USDT
2022-06-06 1.3076 USDT 9,107,056.6000 EOS 1.2690 USDT 1.2620 USDT 1.2910 USDT 1.2990 USDT
2022-06-05 1.2725 USDT 5,370,495.6000 EOS 1.2850 USDT 1.2570 USDT 1.2690 USDT 1.2710 USDT
2022-06-04 1.2670 USDT 5,997,716.6000 EOS 1.2640 USDT 1.2400 USDT 1.2570 USDT 1.2850 USDT
2022-06-03 1.2656 USDT 8,173,680.7000 EOS 1.2940 USDT 1.2330 USDT 1.2500 USDT 1.2600 USDT
2022-06-02 1.2695 USDT 10,975,168.0000 EOS 1.2660 USDT 1.2450 USDT 1.2600 USDT 1.2980 USDT
2022-06-01 1.3317 USDT 19,969,389.8000 EOS 1.3810 USDT 1.2400 USDT 1.2610 USDT 1.2680 USDT
2022-05-31 1.3645 USDT 16,415,917.5000 EOS 1.3870 USDT 1.3300 USDT 1.3570 USDT 1.3870 USDT
2022-05-30 1.3473 USDT 14,122,657.3000 EOS 1.2930 USDT 1.2820 USDT 1.2980 USDT 1.3860 USDT
2022-05-29 1.2601 USDT 7,753,020.3000 EOS 1.2560 USDT 1.2310 USDT 1.2430 USDT 1.2890 USDT
2022-05-28 1.2427 USDT 9,022,423.7000 EOS 1.2160 USDT 1.2070 USDT 1.2310 USDT 1.2570 USDT
2022-05-27 1.2250 USDT 18,957,124.4000 EOS 1.2370 USDT 1.1870 USDT 1.2180 USDT 1.2090 USDT
2022-05-26 1.2562 USDT 21,770,533.6000 EOS 1.3250 USDT 1.1890 USDT 1.2440 USDT 1.2410 USDT
2022-05-25 1.3348 USDT 12,698,160.2000 EOS 1.3440 USDT 1.3060 USDT 1.3220 USDT 1.3230 USDT
2022-05-24 1.3170 USDT 13,366,800.9000 EOS 1.3080 USDT 1.2720 USDT 1.3000 USDT 1.3450 USDT
2022-05-23 1.3718 USDT 18,438,235.2000 EOS 1.3540 USDT 1.2920 USDT 1.3200 USDT 1.3070 USDT
2022-05-22 1.3390 USDT 11,829,057.2000 EOS 1.3060 USDT 1.2940 USDT 1.3090 USDT 1.3570 USDT
2022-05-21 1.2912 USDT 10,131,148.6000 EOS 1.2730 USDT 1.2450 USDT 1.2660 USDT 1.3110 USDT
2022-05-20 1.2989 USDT 13,075,532.5000 EOS 1.3210 USDT 1.2460 USDT 1.2620 USDT 1.2840 USDT
2022-05-19 1.2823 USDT 16,317,002.2000 EOS 1.2670 USDT 1.2240 USDT 1.2600 USDT 1.3250 USDT
2022-05-18 1.3203 USDT 13,485,245.3000 EOS 1.3770 USDT 1.2620 USDT 1.2960 USDT 1.2680 USDT
2022-05-17 1.3611 USDT 15,270,913.7000 EOS 1.3180 USDT 1.3120 USDT 1.3410 USDT 1.3760 USDT
2022-05-16 1.3218 USDT 18,748,599.7000 EOS 1.4060 USDT 1.2790 USDT 1.3140 USDT 1.3230 USDT
2022-05-15 1.3497 USDT 14,212,708.3000 EOS 1.3530 USDT 1.3100 USDT 1.3280 USDT 1.3920 USDT
2022-05-14 1.3230 USDT 18,221,966.5000 EOS 1.3400 USDT 1.2520 USDT 1.2820 USDT 1.3490 USDT
2022-05-13 1.3858 USDT 31,369,867.8000 EOS 1.2740 USDT 1.2600 USDT 1.3140 USDT 1.3330 USDT
2022-05-12 1.2708 USDT 72,473,344.3700 EOS 1.4090 USDT 1.1100 USDT 1.2600 USDT 1.2690 USDT
2022-05-11 1.5580 USDT 54,791,981.9700 EOS 1.7160 USDT 1.3410 USDT 1.4270 USDT 1.4430 USDT