Market [unlinked] / EOS (EOS)
Identifier on HitBTC: CUTEEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
0.0210 EOS |
0.3000 |
0.0210 EOS |
0.0210 EOS |
0.0210 EOS |
0.0210 EOS |
| 2022-01-20 |
0.0331 EOS |
0.8000 |
0.0320 EOS |
0.0320 EOS |
0.0350 EOS |
0.0350 EOS |
| 2022-01-03 |
0.0209 EOS |
9.0000 |
0.0210 EOS |
0.0190 EOS |
0.0210 EOS |
0.0210 EOS |
| 2021-12-31 |
0.0310 EOS |
151.6000 |
0.0310 EOS |
0.0310 EOS |
0.0350 EOS |
0.0350 EOS |
| 2021-12-28 |
0.0290 EOS |
50.6000 |
0.0290 EOS |
0.0290 EOS |
0.0300 EOS |
0.0300 EOS |
| 2021-12-18 |
0.0289 EOS |
2.6000 |
0.0280 EOS |
0.0280 EOS |
0.0290 EOS |
0.0290 EOS |
| 2021-12-11 |
0.0274 EOS |
0.1000 |
0.0274 EOS |
0.0274 EOS |
0.0274 EOS |
0.0274 EOS |
| 2021-11-14 |
0.0270 EOS |
1.0000 |
0.0270 EOS |
0.0270 EOS |
0.0270 EOS |
0.0270 EOS |
| 2021-11-07 |
0.0265 EOS |
1.2000 |
0.0260 EOS |
0.0260 EOS |
0.0267 EOS |
0.0267 EOS |
| 2021-11-05 |
0.0168 EOS |
0.6000 |
0.0165 EOS |
0.0165 EOS |
0.0170 EOS |
0.0170 EOS |
| 2021-11-01 |
0.0152 EOS |
4.2000 |
0.0267 EOS |
0.0125 EOS |
0.0267 EOS |
0.0165 EOS |
| 2021-10-31 |
0.0234 EOS |
9.8000 |
0.0156 EOS |
0.0156 EOS |
0.0260 EOS |
0.0161 EOS |
| 2021-10-30 |
0.0130 EOS |
1.6000 |
0.0142 EOS |
0.0125 EOS |
0.0142 EOS |
0.0125 EOS |
| 2021-10-29 |
0.0153 EOS |
0.9000 |
0.0151 EOS |
0.0151 EOS |
0.0156 EOS |
0.0156 EOS |
| 2021-10-28 |
0.0140 EOS |
10.0000 |
0.0126 EOS |
0.0126 EOS |
0.0151 EOS |
0.0151 EOS |
| 2021-10-27 |
0.0127 EOS |
20.5000 |
0.0147 EOS |
0.0103 EOS |
0.0147 EOS |
0.0126 EOS |
| 2021-10-07 |
0.0151 EOS |
0.9000 |
0.0151 EOS |
0.0151 EOS |
0.0151 EOS |
0.0151 EOS |
| 2021-10-03 |
0.0147 EOS |
2.1000 |
0.0147 EOS |
0.0146 EOS |
0.0147 EOS |
0.0146 EOS |
| 2021-09-21 |
0.0147 EOS |
17.4000 |
0.0129 EOS |
0.0129 EOS |
0.0152 EOS |
0.0152 EOS |
| 2021-09-20 |
0.0106 EOS |
36.1000 |
0.0126 EOS |
0.0103 EOS |
0.0147 EOS |
0.0103 EOS |
| 2021-09-16 |
0.0107 EOS |
0.9000 |
0.0107 EOS |
0.0107 EOS |
0.0107 EOS |
0.0107 EOS |
| 2021-09-15 |
0.0119 EOS |
3.3000 |
0.0119 EOS |
0.0118 EOS |
0.0119 EOS |
0.0118 EOS |
| 2021-09-10 |
0.0123 EOS |
4.1000 |
0.0122 EOS |
0.0122 EOS |
0.0123 EOS |
0.0123 EOS |
| 2021-09-07 |
0.0103 EOS |
34.4000 |
0.0103 EOS |
0.0100 EOS |
0.0122 EOS |
0.0122 EOS |
| 2021-09-06 |
0.0103 EOS |
0.1000 |
0.0103 EOS |
0.0103 EOS |
0.0103 EOS |
0.0103 EOS |
| 2021-09-05 |
0.0102 EOS |
5.6000 |
0.0103 EOS |
0.0100 EOS |
0.0103 EOS |
0.0100 EOS |
| 2021-09-04 |
0.0115 EOS |
4.2000 |
0.0119 EOS |
0.0107 EOS |
0.0119 EOS |
0.0107 EOS |
| 2021-09-03 |
0.0122 EOS |
0.5000 |
0.0122 EOS |
0.0122 EOS |
0.0122 EOS |
0.0122 EOS |
| 2021-08-31 |
0.0128 EOS |
20.0000 |
0.0142 EOS |
0.0128 EOS |
0.0142 EOS |
0.0128 EOS |
| 2021-08-26 |
0.0147 EOS |
166.4000 |
0.0147 EOS |
0.0147 EOS |
0.0147 EOS |
0.0147 EOS |
| 2021-08-21 |
0.0143 EOS |
0.1000 |
0.0143 EOS |
0.0143 EOS |
0.0143 EOS |
0.0143 EOS |
| 2021-08-20 |
0.0147 EOS |
0.1000 |
0.0147 EOS |
0.0147 EOS |
0.0147 EOS |
0.0147 EOS |
| 2021-08-19 |
0.0143 EOS |
0.3000 |
0.0143 EOS |
0.0143 EOS |
0.0144 EOS |
0.0144 EOS |
| 2021-08-17 |
0.0126 EOS |
0.1000 |
0.0126 EOS |
0.0126 EOS |
0.0126 EOS |
0.0126 EOS |
| 2021-08-16 |
0.0122 EOS |
1.6000 |
0.0119 EOS |
0.0119 EOS |
0.0126 EOS |
0.0126 EOS |
| 2021-08-15 |
0.0119 EOS |
0.1000 |
0.0119 EOS |
0.0119 EOS |
0.0119 EOS |
0.0119 EOS |
| 2021-08-14 |
0.0122 EOS |
0.3000 |
0.0122 EOS |
0.0122 EOS |
0.0122 EOS |
0.0122 EOS |
| 2021-08-11 |
0.0135 EOS |
0.3000 |
0.0135 EOS |
0.0135 EOS |
0.0135 EOS |
0.0135 EOS |
| 2021-08-10 |
0.0144 EOS |
5.9000 |
0.0147 EOS |
0.0138 EOS |
0.0147 EOS |
0.0138 EOS |
| 2021-08-08 |
0.0151 EOS |
0.7000 |
0.0151 EOS |
0.0151 EOS |
0.0152 EOS |
0.0152 EOS |
| 2021-08-07 |
0.0147 EOS |
0.4000 |
0.0143 EOS |
0.0143 EOS |
0.0148 EOS |
0.0148 EOS |
| 2021-08-06 |
0.0130 EOS |
41.3000 |
0.0122 EOS |
0.0110 EOS |
0.0147 EOS |
0.0147 EOS |
| 2021-08-05 |
0.0109 EOS |
11.0000 |
0.0120 EOS |
0.0103 EOS |
0.0120 EOS |
0.0103 EOS |
| 2021-08-02 |
0.0131 EOS |
36.7000 |
0.0136 EOS |
0.0120 EOS |
0.0136 EOS |
0.0120 EOS |
| 2021-08-01 |
0.0139 EOS |
46.0000 |
0.0143 EOS |
0.0139 EOS |
0.0143 EOS |
0.0139 EOS |
| 2021-07-27 |
0.0145 EOS |
2.0000 |
0.0143 EOS |
0.0143 EOS |
0.0147 EOS |
0.0147 EOS |
| 2021-07-21 |
0.0147 EOS |
0.1000 |
0.0147 EOS |
0.0147 EOS |
0.0147 EOS |
0.0147 EOS |
| 2021-07-20 |
0.0143 EOS |
0.2000 |
0.0143 EOS |
0.0143 EOS |
0.0143 EOS |
0.0143 EOS |
| 2021-07-19 |
0.0145 EOS |
0.2000 |
0.0143 EOS |
0.0143 EOS |
0.0147 EOS |
0.0147 EOS |
| 2021-07-18 |
0.0148 EOS |
5.0000 |
0.0144 EOS |
0.0144 EOS |
0.0152 EOS |
0.0152 EOS |