Market [unlinked] / EOS (EOS)
Identifier on HitBTC: CUTEEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-24 |
0.0411 EOS |
24.4000 |
0.0411 EOS |
0.0411 EOS |
0.0411 EOS |
0.0411 EOS |
| 2020-01-16 |
0.0391 EOS |
1.0000 |
0.0391 EOS |
0.0391 EOS |
0.0392 EOS |
0.0391 EOS |
| 2019-11-01 |
0.0464 EOS |
0.1000 |
0.0464 EOS |
0.0464 EOS |
0.0464 EOS |
0.0464 EOS |
| 2019-10-29 |
0.0429 EOS |
207.8000 |
0.0429 EOS |
0.0429 EOS |
0.0429 EOS |
0.0429 EOS |
| 2019-10-26 |
0.0432 EOS |
976.7000 |
0.0445 EOS |
0.0427 EOS |
0.0445 EOS |
0.0427 EOS |
| 2019-10-25 |
0.0479 EOS |
1,313.9000 |
0.0485 EOS |
0.0476 EOS |
0.0485 EOS |
0.0476 EOS |
| 2019-10-17 |
0.0519 EOS |
0.1000 |
0.0519 EOS |
0.0519 EOS |
0.0519 EOS |
0.0519 EOS |
| 2019-10-10 |
0.0470 EOS |
49.3000 |
0.0469 EOS |
0.0469 EOS |
0.0490 EOS |
0.0490 EOS |
| 2019-10-09 |
0.0458 EOS |
1.6000 |
0.0458 EOS |
0.0458 EOS |
0.0458 EOS |
0.0458 EOS |
| 2019-10-07 |
0.0497 EOS |
0.1000 |
0.0497 EOS |
0.0497 EOS |
0.0497 EOS |
0.0497 EOS |
| 2019-10-01 |
0.0511 EOS |
0.1000 |
0.0511 EOS |
0.0511 EOS |
0.0511 EOS |
0.0511 EOS |
| 2019-09-30 |
0.0514 EOS |
2.0000 |
0.0512 EOS |
0.0512 EOS |
0.0514 EOS |
0.0514 EOS |
| 2019-08-26 |
0.0409 EOS |
3,570.3000 |
0.0414 EOS |
0.0404 EOS |
0.0414 EOS |
0.0408 EOS |
| 2019-08-25 |
0.0414 EOS |
9,935.6000 |
0.0408 EOS |
0.0405 EOS |
0.0425 EOS |
0.0414 EOS |
| 2019-08-24 |
0.0407 EOS |
1,869.7000 |
0.0408 EOS |
0.0403 EOS |
0.0412 EOS |
0.0404 EOS |
| 2019-08-23 |
0.0404 EOS |
1,383.0000 |
0.0408 EOS |
0.0397 EOS |
0.0409 EOS |
0.0405 EOS |
| 2019-08-22 |
0.0414 EOS |
13,781.3000 |
0.0416 EOS |
0.0401 EOS |
0.0424 EOS |
0.0407 EOS |
| 2019-08-21 |
0.0418 EOS |
20,451.3000 |
0.0405 EOS |
0.0405 EOS |
0.0431 EOS |
0.0418 EOS |
| 2019-08-20 |
0.0407 EOS |
701.4000 |
0.0404 EOS |
0.0401 EOS |
0.0411 EOS |
0.0401 EOS |
| 2019-08-19 |
0.0401 EOS |
323.2000 |
0.0403 EOS |
0.0396 EOS |
0.0404 EOS |
0.0404 EOS |
| 2019-08-18 |
0.0413 EOS |
18,505.4000 |
0.0414 EOS |
0.0397 EOS |
0.0417 EOS |
0.0398 EOS |
| 2019-08-17 |
0.0413 EOS |
7,385.3000 |
0.0411 EOS |
0.0409 EOS |
0.0415 EOS |
0.0414 EOS |
| 2019-08-16 |
0.0413 EOS |
19,921.9000 |
0.0407 EOS |
0.0405 EOS |
0.0418 EOS |
0.0410 EOS |
| 2019-08-15 |
0.0410 EOS |
41,799.1000 |
0.0407 EOS |
0.0404 EOS |
0.0431 EOS |
0.0408 EOS |
| 2019-08-14 |
0.0377 EOS |
63,543.0000 |
0.0365 EOS |
0.0241 EOS |
0.0409 EOS |
0.0404 EOS |
| 2019-08-13 |
0.0361 EOS |
18,454.5000 |
0.0359 EOS |
0.0357 EOS |
0.0366 EOS |
0.0360 EOS |
| 2019-08-12 |
0.0358 EOS |
1,269.5000 |
0.0353 EOS |
0.0353 EOS |
0.0363 EOS |
0.0359 EOS |
| 2019-08-11 |
0.0357 EOS |
6,727.6000 |
0.0360 EOS |
0.0351 EOS |
0.0360 EOS |
0.0353 EOS |
| 2019-08-10 |
0.0359 EOS |
10,953.4000 |
0.0367 EOS |
0.0357 EOS |
0.0379 EOS |
0.0361 EOS |
| 2019-08-09 |
0.0368 EOS |
15,484.2000 |
0.0354 EOS |
0.0354 EOS |
0.0383 EOS |
0.0377 EOS |
| 2019-08-08 |
0.0356 EOS |
22,604.0000 |
0.0352 EOS |
0.0351 EOS |
0.0360 EOS |
0.0351 EOS |
| 2019-08-07 |
0.0355 EOS |
8,561.1000 |
0.0354 EOS |
0.0349 EOS |
0.0356 EOS |
0.0352 EOS |
| 2019-08-06 |
0.0357 EOS |
10,565.0000 |
0.0332 EOS |
0.0332 EOS |
0.0361 EOS |
0.0354 EOS |
| 2019-08-05 |
0.0336 EOS |
719.8000 |
0.0349 EOS |
0.0327 EOS |
0.0349 EOS |
0.0329 EOS |
| 2019-08-04 |
0.0352 EOS |
286.8000 |
0.0351 EOS |
0.0351 EOS |
0.0352 EOS |
0.0351 EOS |
| 2019-08-03 |
0.0354 EOS |
8,151.6000 |
0.0356 EOS |
0.0343 EOS |
0.0357 EOS |
0.0348 EOS |
| 2019-08-02 |
0.0357 EOS |
14,494.6000 |
0.0344 EOS |
0.0342 EOS |
0.0361 EOS |
0.0353 EOS |
| 2019-08-01 |
0.0341 EOS |
1,403.7000 |
0.0335 EOS |
0.0335 EOS |
0.0349 EOS |
0.0344 EOS |
| 2019-07-31 |
0.0344 EOS |
3,277.6000 |
0.0353 EOS |
0.0334 EOS |
0.0353 EOS |
0.0335 EOS |
| 2019-07-30 |
0.0353 EOS |
7,500.3000 |
0.0355 EOS |
0.0347 EOS |
0.0357 EOS |
0.0353 EOS |
| 2019-07-29 |
0.0353 EOS |
23,420.0000 |
0.0347 EOS |
0.0340 EOS |
0.0357 EOS |
0.0354 EOS |
| 2019-07-28 |
0.0350 EOS |
19,476.7000 |
0.0347 EOS |
0.0343 EOS |
0.0371 EOS |
0.0349 EOS |
| 2019-07-27 |
0.0349 EOS |
22,612.7000 |
0.0321 EOS |
0.0314 EOS |
0.0350 EOS |
0.0346 EOS |
| 2019-07-26 |
0.0328 EOS |
4,404.9000 |
0.0326 EOS |
0.0316 EOS |
0.0335 EOS |
0.0323 EOS |
| 2019-07-25 |
0.0324 EOS |
1,315.5000 |
0.0327 EOS |
0.0315 EOS |
0.0331 EOS |
0.0325 EOS |
| 2019-07-24 |
0.0348 EOS |
10,242.7000 |
0.0359 EOS |
0.0323 EOS |
0.0359 EOS |
0.0324 EOS |
| 2019-07-23 |
0.0352 EOS |
14,561.7000 |
0.0359 EOS |
0.0347 EOS |
0.0367 EOS |
0.0353 EOS |
| 2019-07-22 |
0.0358 EOS |
9.8000 |
0.0358 EOS |
0.0358 EOS |
0.0358 EOS |
0.0358 EOS |
| 2019-07-20 |
0.0351 EOS |
15.1000 |
0.0353 EOS |
0.0351 EOS |
0.0353 EOS |
0.0351 EOS |
| 2019-07-19 |
0.0365 EOS |
89.5000 |
0.0370 EOS |
0.0363 EOS |
0.0373 EOS |
0.0373 EOS |