Market [unlinked] / EOS (EOS)
Identifier on HitBTC: CUTEEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-18 |
0.0340 EOS |
187.9000 |
0.0312 EOS |
0.0312 EOS |
0.0363 EOS |
0.0355 EOS |
| 2019-07-17 |
0.0400 EOS |
7.8000 |
0.0400 EOS |
0.0399 EOS |
0.0407 EOS |
0.0407 EOS |
| 2019-07-15 |
0.0338 EOS |
41.7000 |
0.0338 EOS |
0.0338 EOS |
0.0338 EOS |
0.0338 EOS |
| 2019-07-14 |
0.0312 EOS |
12,628.2000 |
0.0312 EOS |
0.0309 EOS |
0.0346 EOS |
0.0346 EOS |
| 2019-07-13 |
0.0315 EOS |
40,086.6000 |
0.0309 EOS |
0.0307 EOS |
0.0322 EOS |
0.0314 EOS |
| 2019-07-12 |
0.0310 EOS |
1,518.3000 |
0.0308 EOS |
0.0306 EOS |
0.0316 EOS |
0.0309 EOS |
| 2019-07-11 |
0.0307 EOS |
2,262.0000 |
0.0279 EOS |
0.0279 EOS |
0.0326 EOS |
0.0317 EOS |
| 2019-07-10 |
0.0266 EOS |
18,008.8000 |
0.0253 EOS |
0.0252 EOS |
0.0289 EOS |
0.0278 EOS |
| 2019-07-09 |
0.0251 EOS |
3,455.9000 |
0.0250 EOS |
0.0248 EOS |
0.0254 EOS |
0.0253 EOS |
| 2019-07-08 |
0.0252 EOS |
4,519.7000 |
0.0251 EOS |
0.0250 EOS |
0.0255 EOS |
0.0250 EOS |
| 2019-07-07 |
0.0252 EOS |
1,991.7000 |
0.0258 EOS |
0.0248 EOS |
0.0258 EOS |
0.0252 EOS |
| 2019-07-06 |
0.0256 EOS |
559.7000 |
0.0259 EOS |
0.0250 EOS |
0.0260 EOS |
0.0258 EOS |
| 2019-07-05 |
0.0260 EOS |
11,379.0000 |
0.0259 EOS |
0.0254 EOS |
0.0261 EOS |
0.0260 EOS |
| 2019-07-04 |
0.0247 EOS |
11,495.0000 |
0.0245 EOS |
0.0245 EOS |
0.0259 EOS |
0.0259 EOS |
| 2019-07-03 |
0.0248 EOS |
29,562.9000 |
0.0250 EOS |
0.0243 EOS |
0.0254 EOS |
0.0245 EOS |
| 2019-07-02 |
0.0252 EOS |
63,852.1000 |
0.0246 EOS |
0.0246 EOS |
0.0264 EOS |
0.0253 EOS |
| 2019-07-01 |
0.0252 EOS |
14,186.1000 |
0.0247 EOS |
0.0245 EOS |
0.0264 EOS |
0.0246 EOS |
| 2019-06-30 |
0.0244 EOS |
17,154.3000 |
0.0233 EOS |
0.0232 EOS |
0.0254 EOS |
0.0252 EOS |
| 2019-06-29 |
0.0240 EOS |
38,946.6000 |
0.0237 EOS |
0.0234 EOS |
0.0244 EOS |
0.0235 EOS |
| 2019-06-28 |
0.0245 EOS |
44,926.9000 |
0.0247 EOS |
0.0233 EOS |
0.0254 EOS |
0.0236 EOS |
| 2019-06-27 |
0.0236 EOS |
17,643.6000 |
0.0218 EOS |
0.0216 EOS |
0.0259 EOS |
0.0245 EOS |
| 2019-06-26 |
0.0209 EOS |
27,680.4000 |
0.0209 EOS |
0.0197 EOS |
0.0240 EOS |
0.0218 EOS |
| 2019-06-25 |
0.0209 EOS |
3,759.7000 |
0.0204 EOS |
0.0204 EOS |
0.0213 EOS |
0.0209 EOS |
| 2019-06-24 |
0.0208 EOS |
2,483.7000 |
0.0207 EOS |
0.0205 EOS |
0.0210 EOS |
0.0205 EOS |
| 2019-06-23 |
0.0198 EOS |
11,784.6000 |
0.0198 EOS |
0.0196 EOS |
0.0206 EOS |
0.0205 EOS |
| 2019-06-22 |
0.0203 EOS |
8,872.6000 |
0.0207 EOS |
0.0196 EOS |
0.0210 EOS |
0.0199 EOS |
| 2019-06-21 |
0.0213 EOS |
6,581.7000 |
0.0217 EOS |
0.0209 EOS |
0.0217 EOS |
0.0213 EOS |
| 2019-06-20 |
0.0219 EOS |
3,875.4000 |
0.0217 EOS |
0.0217 EOS |
0.0223 EOS |
0.0217 EOS |
| 2019-06-19 |
0.0217 EOS |
3,036.4000 |
0.0219 EOS |
0.0215 EOS |
0.0220 EOS |
0.0217 EOS |
| 2019-06-18 |
0.0217 EOS |
1,803.3000 |
0.0209 EOS |
0.0209 EOS |
0.0223 EOS |
0.0222 EOS |
| 2019-06-17 |
0.0210 EOS |
3,771.7000 |
0.0211 EOS |
0.0207 EOS |
0.0213 EOS |
0.0209 EOS |
| 2019-06-16 |
0.0213 EOS |
2,054.4000 |
0.0217 EOS |
0.0209 EOS |
0.0219 EOS |
0.0211 EOS |
| 2019-06-15 |
0.0222 EOS |
4,545.2000 |
0.0227 EOS |
0.0215 EOS |
0.0228 EOS |
0.0216 EOS |
| 2019-06-14 |
0.0230 EOS |
2,070.3000 |
0.0229 EOS |
0.0227 EOS |
0.0233 EOS |
0.0228 EOS |
| 2019-06-13 |
0.0229 EOS |
2,918.2000 |
0.0231 EOS |
0.0225 EOS |
0.0232 EOS |
0.0230 EOS |
| 2019-06-12 |
0.0235 EOS |
6,473.9000 |
0.0237 EOS |
0.0231 EOS |
0.0240 EOS |
0.0232 EOS |
| 2019-06-11 |
0.0235 EOS |
2,891.3000 |
0.0230 EOS |
0.0230 EOS |
0.0241 EOS |
0.0235 EOS |
| 2019-06-10 |
0.0237 EOS |
3,525.7000 |
0.0244 EOS |
0.0230 EOS |
0.0246 EOS |
0.0233 EOS |
| 2019-06-09 |
0.0241 EOS |
3,993.8000 |
0.0234 EOS |
0.0231 EOS |
0.0248 EOS |
0.0242 EOS |
| 2019-06-08 |
0.0231 EOS |
3,428.3000 |
0.0225 EOS |
0.0223 EOS |
0.0240 EOS |
0.0234 EOS |
| 2019-06-07 |
0.0229 EOS |
6,115.4000 |
0.0234 EOS |
0.0220 EOS |
0.0237 EOS |
0.0225 EOS |
| 2019-06-06 |
0.0245 EOS |
9,926.1000 |
0.0232 EOS |
0.0232 EOS |
0.0249 EOS |
0.0234 EOS |
| 2019-06-05 |
0.0233 EOS |
1,601.5000 |
0.0236 EOS |
0.0230 EOS |
0.0241 EOS |
0.0232 EOS |
| 2019-06-04 |
0.0226 EOS |
2,538.9000 |
0.0226 EOS |
0.0217 EOS |
0.0244 EOS |
0.0238 EOS |
| 2019-06-03 |
0.0204 EOS |
1,521.6000 |
0.0196 EOS |
0.0196 EOS |
0.0224 EOS |
0.0224 EOS |
| 2019-06-02 |
0.0193 EOS |
466.7000 |
0.0198 EOS |
0.0192 EOS |
0.0198 EOS |
0.0193 EOS |
| 2019-06-01 |
0.0167 EOS |
11,487.1000 |
0.0177 EOS |
0.0156 EOS |
0.0186 EOS |
0.0184 EOS |
| 2019-05-31 |
0.0192 EOS |
1,318.1000 |
0.0201 EOS |
0.0174 EOS |
0.0206 EOS |
0.0174 EOS |
| 2019-05-30 |
0.0188 EOS |
1,188.7000 |
0.0189 EOS |
0.0180 EOS |
0.0208 EOS |
0.0204 EOS |
| 2019-05-29 |
0.0187 EOS |
389.7000 |
0.0189 EOS |
0.0183 EOS |
0.0193 EOS |
0.0184 EOS |