Market [unlinked] / EOS (EOS)
Identifier on HitBTC: DAPPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-17 |
0.0031 EOS |
331,341.0000 |
0.0031 EOS |
0.0031 EOS |
0.0032 EOS |
0.0031 EOS |
| 2019-11-16 |
0.0030 EOS |
143,319.0000 |
0.0031 EOS |
0.0029 EOS |
0.0031 EOS |
0.0030 EOS |
| 2019-11-15 |
0.0030 EOS |
395,415.0000 |
0.0030 EOS |
0.0030 EOS |
0.0031 EOS |
0.0031 EOS |
| 2019-11-14 |
0.0031 EOS |
173,165.0000 |
0.0032 EOS |
0.0030 EOS |
0.0032 EOS |
0.0030 EOS |
| 2019-11-13 |
0.0032 EOS |
189,762.0000 |
0.0034 EOS |
0.0031 EOS |
0.0034 EOS |
0.0032 EOS |
| 2019-11-12 |
0.0034 EOS |
416,569.0000 |
0.0035 EOS |
0.0034 EOS |
0.0035 EOS |
0.0034 EOS |
| 2019-11-11 |
0.0037 EOS |
452,028.0000 |
0.0037 EOS |
0.0035 EOS |
0.0037 EOS |
0.0035 EOS |
| 2019-11-10 |
0.0037 EOS |
134,653.0000 |
0.0036 EOS |
0.0036 EOS |
0.0037 EOS |
0.0037 EOS |
| 2019-11-09 |
0.0036 EOS |
170,101.0000 |
0.0036 EOS |
0.0036 EOS |
0.0036 EOS |
0.0036 EOS |
| 2019-11-08 |
0.0037 EOS |
485,003.0000 |
0.0038 EOS |
0.0036 EOS |
0.0038 EOS |
0.0036 EOS |
| 2019-11-07 |
0.0038 EOS |
709,929.0000 |
0.0038 EOS |
0.0037 EOS |
0.0039 EOS |
0.0038 EOS |
| 2019-11-06 |
0.0038 EOS |
5,584.0000 |
0.0038 EOS |
0.0037 EOS |
0.0039 EOS |
0.0038 EOS |
| 2019-11-05 |
0.0036 EOS |
271.0000 |
0.0036 EOS |
0.0036 EOS |
0.0036 EOS |
0.0036 EOS |
| 2019-11-04 |
0.0043 EOS |
14,657.0000 |
0.0037 EOS |
0.0031 EOS |
0.0062 EOS |
0.0036 EOS |
| 2019-11-02 |
0.0039 EOS |
14.0000 |
0.0037 EOS |
0.0037 EOS |
0.0040 EOS |
0.0040 EOS |
| 2019-10-31 |
0.0063 EOS |
1.0000 |
0.0063 EOS |
0.0063 EOS |
0.0063 EOS |
0.0063 EOS |
| 2019-10-30 |
0.0040 EOS |
1.0000 |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
| 2019-10-21 |
0.0040 EOS |
1.0000 |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
| 2019-10-20 |
0.0066 EOS |
456,089.0000 |
0.0050 EOS |
0.0048 EOS |
0.0085 EOS |
0.0078 EOS |
| 2019-10-17 |
0.0045 EOS |
1.0000 |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
| 2019-10-14 |
0.0045 EOS |
271,402.0000 |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
| 2019-10-13 |
0.0063 EOS |
2,408.0000 |
0.0080 EOS |
0.0045 EOS |
0.0080 EOS |
0.0045 EOS |
| 2019-10-09 |
0.0053 EOS |
3,375.0000 |
0.0053 EOS |
0.0053 EOS |
0.0053 EOS |
0.0053 EOS |
| 2019-10-08 |
0.0054 EOS |
1,927.0000 |
0.0055 EOS |
0.0053 EOS |
0.0055 EOS |
0.0053 EOS |
| 2019-10-07 |
0.0063 EOS |
1,610.0000 |
0.0075 EOS |
0.0055 EOS |
0.0075 EOS |
0.0065 EOS |
| 2019-10-06 |
0.0054 EOS |
9,816.0000 |
0.0062 EOS |
0.0053 EOS |
0.0090 EOS |
0.0060 EOS |
| 2019-10-05 |
0.0077 EOS |
239,355.0000 |
0.0066 EOS |
0.0053 EOS |
0.0102 EOS |
0.0062 EOS |
| 2019-10-04 |
0.0066 EOS |
1,248,529.0000 |
0.0077 EOS |
0.0066 EOS |
0.0077 EOS |
0.0066 EOS |
| 2019-10-03 |
0.0095 EOS |
148,070.0000 |
0.0075 EOS |
0.0075 EOS |
0.0124 EOS |
0.0082 EOS |
| 2019-10-02 |
0.0075 EOS |
92,352.0000 |
0.0074 EOS |
0.0068 EOS |
0.0082 EOS |
0.0074 EOS |
| 2019-10-01 |
0.0071 EOS |
140,944.0000 |
0.0059 EOS |
0.0059 EOS |
0.0081 EOS |
0.0070 EOS |
| 2019-09-30 |
0.0074 EOS |
499,115.0000 |
0.0084 EOS |
0.0054 EOS |
0.0106 EOS |
0.0065 EOS |
| 2019-09-29 |
0.0108 EOS |
947,784.0000 |
0.0062 EOS |
0.0050 EOS |
0.0201 EOS |
0.0088 EOS |
| 2019-09-28 |
0.0056 EOS |
95,760.0000 |
0.0042 EOS |
0.0042 EOS |
0.0062 EOS |
0.0062 EOS |
| 2019-09-27 |
0.0032 EOS |
803,388.0000 |
0.0031 EOS |
0.0031 EOS |
0.0046 EOS |
0.0038 EOS |
| 2019-09-26 |
0.0031 EOS |
2,955,282.0000 |
0.0027 EOS |
0.0027 EOS |
0.0031 EOS |
0.0031 EOS |
| 2019-09-25 |
0.0027 EOS |
4,610,863.0000 |
0.0026 EOS |
0.0026 EOS |
0.0031 EOS |
0.0029 EOS |
| 2019-09-24 |
0.0025 EOS |
490,991.0000 |
0.0025 EOS |
0.0025 EOS |
0.0026 EOS |
0.0026 EOS |
| 2019-09-23 |
0.0025 EOS |
49,899.0000 |
0.0025 EOS |
0.0025 EOS |
0.0025 EOS |
0.0025 EOS |
| 2019-09-22 |
0.0025 EOS |
594,221.0000 |
0.0024 EOS |
0.0024 EOS |
0.0025 EOS |
0.0025 EOS |
| 2019-09-21 |
0.0024 EOS |
186,765.0000 |
0.0024 EOS |
0.0024 EOS |
0.0024 EOS |
0.0024 EOS |
| 2019-09-20 |
0.0024 EOS |
21,804.0000 |
0.0024 EOS |
0.0024 EOS |
0.0024 EOS |
0.0024 EOS |
| 2019-09-19 |
0.0024 EOS |
464,661.0000 |
0.0025 EOS |
0.0024 EOS |
0.0025 EOS |
0.0024 EOS |
| 2019-09-18 |
0.0025 EOS |
89,217.0000 |
0.0025 EOS |
0.0025 EOS |
0.0025 EOS |
0.0025 EOS |
| 2019-09-17 |
0.0025 EOS |
82,546.0000 |
0.0025 EOS |
0.0025 EOS |
0.0025 EOS |
0.0025 EOS |
| 2019-09-16 |
0.0025 EOS |
86,379.0000 |
0.0025 EOS |
0.0024 EOS |
0.0025 EOS |
0.0025 EOS |
| 2019-09-15 |
0.0025 EOS |
578,121.0000 |
0.0026 EOS |
0.0024 EOS |
0.0026 EOS |
0.0025 EOS |
| 2019-09-14 |
0.0025 EOS |
243,212.0000 |
0.0026 EOS |
0.0025 EOS |
0.0026 EOS |
0.0025 EOS |
| 2019-09-13 |
0.0026 EOS |
112,786.0000 |
0.0026 EOS |
0.0025 EOS |
0.0026 EOS |
0.0026 EOS |
| 2019-09-12 |
0.0026 EOS |
148,379.0000 |
0.0026 EOS |
0.0026 EOS |
0.0026 EOS |
0.0026 EOS |