Market [unlinked] / EOS (EOS)
Identifier on HitBTC: CUTEEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
0.0170 EOS |
0.7000 |
0.0170 EOS |
0.0170 EOS |
0.0170 EOS |
0.0170 EOS |
| 2021-04-28 |
0.0168 EOS |
0.5000 |
0.0175 EOS |
0.0140 EOS |
0.0175 EOS |
0.0140 EOS |
| 2021-04-27 |
0.0170 EOS |
0.8000 |
0.0170 EOS |
0.0170 EOS |
0.0170 EOS |
0.0170 EOS |
| 2021-04-25 |
0.0180 EOS |
0.2000 |
0.0180 EOS |
0.0180 EOS |
0.0180 EOS |
0.0180 EOS |
| 2021-04-23 |
0.0185 EOS |
98.3000 |
0.0170 EOS |
0.0170 EOS |
0.0252 EOS |
0.0252 EOS |
| 2021-04-22 |
0.0160 EOS |
0.6000 |
0.0160 EOS |
0.0160 EOS |
0.0160 EOS |
0.0160 EOS |
| 2021-04-20 |
0.0162 EOS |
93.3000 |
0.0155 EOS |
0.0155 EOS |
0.0170 EOS |
0.0170 EOS |
| 2021-04-19 |
0.0170 EOS |
457.4000 |
0.0179 EOS |
0.0120 EOS |
0.0289 EOS |
0.0120 EOS |
| 2021-04-18 |
0.0174 EOS |
1,729.7000 |
0.0185 EOS |
0.0117 EOS |
0.0290 EOS |
0.0219 EOS |
| 2021-04-16 |
0.0123 EOS |
0.3000 |
0.0130 EOS |
0.0120 EOS |
0.0130 EOS |
0.0120 EOS |
| 2021-04-15 |
0.0151 EOS |
296.5000 |
0.0151 EOS |
0.0151 EOS |
0.0180 EOS |
0.0180 EOS |
| 2021-04-14 |
0.0151 EOS |
473.6000 |
0.0150 EOS |
0.0146 EOS |
0.0151 EOS |
0.0151 EOS |
| 2021-04-12 |
0.0151 EOS |
1.0000 |
0.0160 EOS |
0.0150 EOS |
0.0160 EOS |
0.0150 EOS |
| 2021-04-11 |
0.0175 EOS |
19.5000 |
0.0190 EOS |
0.0175 EOS |
0.0190 EOS |
0.0176 EOS |
| 2021-04-10 |
0.0190 EOS |
1.0000 |
0.0190 EOS |
0.0190 EOS |
0.0190 EOS |
0.0190 EOS |
| 2021-04-08 |
0.0150 EOS |
152.3000 |
0.0150 EOS |
0.0150 EOS |
0.0150 EOS |
0.0150 EOS |
| 2021-04-07 |
0.0191 EOS |
1,303.0000 |
0.0130 EOS |
0.0130 EOS |
0.0238 EOS |
0.0238 EOS |
| 2021-04-06 |
0.0230 EOS |
1.3000 |
0.0230 EOS |
0.0230 EOS |
0.0230 EOS |
0.0230 EOS |
| 2021-04-04 |
0.0174 EOS |
6,328.2000 |
0.0130 EOS |
0.0128 EOS |
0.0270 EOS |
0.0260 EOS |
| 2021-04-03 |
0.0170 EOS |
14,743.3000 |
0.0230 EOS |
0.0103 EOS |
0.0230 EOS |
0.0146 EOS |
| 2021-04-02 |
0.0202 EOS |
32,811.6000 |
0.0300 EOS |
0.0122 EOS |
0.0300 EOS |
0.0141 EOS |
| 2021-04-01 |
0.0209 EOS |
132.4000 |
0.0210 EOS |
0.0200 EOS |
0.0210 EOS |
0.0200 EOS |
| 2021-03-28 |
0.0370 EOS |
9.8000 |
0.0370 EOS |
0.0370 EOS |
0.0370 EOS |
0.0370 EOS |
| 2021-03-27 |
0.0380 EOS |
1.0000 |
0.0380 EOS |
0.0380 EOS |
0.0380 EOS |
0.0380 EOS |
| 2021-03-26 |
0.0357 EOS |
149.3000 |
0.0380 EOS |
0.0310 EOS |
0.0380 EOS |
0.0310 EOS |
| 2021-03-24 |
0.0308 EOS |
4,832.7000 |
0.0230 EOS |
0.0191 EOS |
0.0500 EOS |
0.0191 EOS |
| 2021-03-23 |
0.0282 EOS |
1,792.5000 |
0.0191 EOS |
0.0191 EOS |
0.0373 EOS |
0.0230 EOS |
| 2021-03-21 |
0.0284 EOS |
15,884.7000 |
0.0165 EOS |
0.0164 EOS |
0.0400 EOS |
0.0385 EOS |
| 2021-03-20 |
0.0313 EOS |
738.3000 |
0.0200 EOS |
0.0141 EOS |
0.0509 EOS |
0.0509 EOS |
| 2021-03-18 |
0.0355 EOS |
806.8000 |
0.0520 EOS |
0.0191 EOS |
0.0520 EOS |
0.0191 EOS |
| 2021-03-17 |
0.0332 EOS |
4,680.3000 |
0.0161 EOS |
0.0161 EOS |
0.0533 EOS |
0.0180 EOS |
| 2021-03-16 |
0.0355 EOS |
2,914.9000 |
0.0139 EOS |
0.0125 EOS |
0.0600 EOS |
0.0161 EOS |
| 2021-03-15 |
0.0357 EOS |
501.3000 |
0.0112 EOS |
0.0112 EOS |
0.0600 EOS |
0.0600 EOS |
| 2021-03-14 |
0.0356 EOS |
567.0000 |
0.0112 EOS |
0.0112 EOS |
0.0599 EOS |
0.0599 EOS |
| 2021-03-13 |
0.0358 EOS |
567.8000 |
0.0104 EOS |
0.0104 EOS |
0.0599 EOS |
0.0599 EOS |
| 2021-03-09 |
0.0600 EOS |
200.0000 |
0.0600 EOS |
0.0600 EOS |
0.0600 EOS |
0.0600 EOS |
| 2021-03-05 |
0.0600 EOS |
3.4000 |
0.0600 EOS |
0.0600 EOS |
0.0600 EOS |
0.0600 EOS |
| 2021-02-19 |
0.0643 EOS |
9.2000 |
0.0643 EOS |
0.0643 EOS |
0.0643 EOS |
0.0643 EOS |
| 2021-02-18 |
0.0197 EOS |
2,387.3000 |
0.0090 EOS |
0.0090 EOS |
0.0300 EOS |
0.0296 EOS |
| 2021-02-16 |
0.0176 EOS |
6,440.0000 |
0.0643 EOS |
0.0086 EOS |
0.0643 EOS |
0.0200 EOS |
| 2021-02-11 |
0.0363 EOS |
1,169.1000 |
0.0639 EOS |
0.0222 EOS |
0.0639 EOS |
0.0222 EOS |
| 2021-02-09 |
0.0421 EOS |
10,670.8000 |
0.0642 EOS |
0.0222 EOS |
0.0642 EOS |
0.0222 EOS |
| 2021-01-28 |
0.0428 EOS |
3,755.0000 |
0.0223 EOS |
0.0222 EOS |
0.0643 EOS |
0.0222 EOS |
| 2021-01-27 |
0.0429 EOS |
8,566.6000 |
0.0642 EOS |
0.0222 EOS |
0.0643 EOS |
0.0223 EOS |
| 2021-01-26 |
0.0432 EOS |
43,794.2000 |
0.0642 EOS |
0.0222 EOS |
0.0642 EOS |
0.0222 EOS |
| 2021-01-22 |
0.0431 EOS |
5,932.1000 |
0.0643 EOS |
0.0222 EOS |
0.0643 EOS |
0.0222 EOS |
| 2020-12-23 |
0.0470 EOS |
55.6000 |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |
| 2020-12-13 |
0.0470 EOS |
0.1000 |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |
| 2020-12-08 |
0.0470 EOS |
0.2000 |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |
| 2020-12-04 |
0.0470 EOS |
0.1000 |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |
0.0470 EOS |