Market [unlinked] / EOS (EOS)
Identifier on HitBTC: DAPPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0060 EOS |
1.0000 |
0.0060 EOS |
0.0060 EOS |
0.0060 EOS |
0.0060 EOS |
| 2021-05-03 |
0.0059 EOS |
651.0000 |
0.0057 EOS |
0.0057 EOS |
0.0070 EOS |
0.0070 EOS |
| 2021-05-02 |
0.0050 EOS |
9.0000 |
0.0043 EOS |
0.0043 EOS |
0.0051 EOS |
0.0051 EOS |
| 2021-05-01 |
0.0060 EOS |
10.0000 |
0.0060 EOS |
0.0060 EOS |
0.0060 EOS |
0.0060 EOS |
| 2021-04-30 |
0.0061 EOS |
73.0000 |
0.0062 EOS |
0.0060 EOS |
0.0063 EOS |
0.0060 EOS |
| 2021-04-29 |
0.0070 EOS |
1,954.0000 |
0.0055 EOS |
0.0055 EOS |
0.0071 EOS |
0.0071 EOS |
| 2021-04-28 |
0.0066 EOS |
13,851.0000 |
0.0058 EOS |
0.0058 EOS |
0.0069 EOS |
0.0066 EOS |
| 2021-04-27 |
0.0054 EOS |
906.0000 |
0.0055 EOS |
0.0054 EOS |
0.0057 EOS |
0.0054 EOS |
| 2021-04-26 |
0.0055 EOS |
1.0000 |
0.0055 EOS |
0.0055 EOS |
0.0055 EOS |
0.0055 EOS |
| 2021-04-25 |
0.0063 EOS |
113.0000 |
0.0063 EOS |
0.0063 EOS |
0.0063 EOS |
0.0063 EOS |
| 2021-04-24 |
0.0051 EOS |
2.0000 |
0.0053 EOS |
0.0049 EOS |
0.0053 EOS |
0.0049 EOS |
| 2021-04-23 |
0.0060 EOS |
989.0000 |
0.0054 EOS |
0.0050 EOS |
0.0063 EOS |
0.0050 EOS |
| 2021-04-22 |
0.0041 EOS |
624.0000 |
0.0042 EOS |
0.0035 EOS |
0.0048 EOS |
0.0044 EOS |
| 2021-04-21 |
0.0043 EOS |
5,684.0000 |
0.0042 EOS |
0.0042 EOS |
0.0051 EOS |
0.0043 EOS |
| 2021-04-20 |
0.0041 EOS |
419.0000 |
0.0041 EOS |
0.0040 EOS |
0.0043 EOS |
0.0041 EOS |
| 2021-04-19 |
0.0041 EOS |
15.0000 |
0.0041 EOS |
0.0041 EOS |
0.0041 EOS |
0.0041 EOS |
| 2021-04-18 |
0.0049 EOS |
20,546.0000 |
0.0043 EOS |
0.0030 EOS |
0.0062 EOS |
0.0040 EOS |
| 2021-04-17 |
0.0046 EOS |
13,531.0000 |
0.0041 EOS |
0.0030 EOS |
0.0062 EOS |
0.0041 EOS |
| 2021-04-16 |
0.0043 EOS |
418.0000 |
0.0042 EOS |
0.0042 EOS |
0.0044 EOS |
0.0044 EOS |
| 2021-04-15 |
0.0043 EOS |
4.0000 |
0.0042 EOS |
0.0042 EOS |
0.0043 EOS |
0.0043 EOS |
| 2021-04-14 |
0.0044 EOS |
101.0000 |
0.0044 EOS |
0.0044 EOS |
0.0046 EOS |
0.0046 EOS |
| 2021-04-13 |
0.0044 EOS |
605.0000 |
0.0044 EOS |
0.0044 EOS |
0.0050 EOS |
0.0044 EOS |
| 2021-04-12 |
0.0051 EOS |
3,958.0000 |
0.0050 EOS |
0.0050 EOS |
0.0056 EOS |
0.0051 EOS |
| 2021-04-11 |
0.0050 EOS |
100.0000 |
0.0050 EOS |
0.0050 EOS |
0.0050 EOS |
0.0050 EOS |
| 2021-04-10 |
0.0036 EOS |
1.0000 |
0.0036 EOS |
0.0036 EOS |
0.0036 EOS |
0.0036 EOS |
| 2021-04-08 |
0.0046 EOS |
6,258.0000 |
0.0052 EOS |
0.0029 EOS |
0.0063 EOS |
0.0029 EOS |
| 2021-04-07 |
0.0050 EOS |
200.0000 |
0.0050 EOS |
0.0050 EOS |
0.0050 EOS |
0.0050 EOS |
| 2021-04-06 |
0.0050 EOS |
150.0000 |
0.0049 EOS |
0.0049 EOS |
0.0050 EOS |
0.0050 EOS |
| 2021-04-05 |
0.0039 EOS |
843.0000 |
0.0041 EOS |
0.0039 EOS |
0.0041 EOS |
0.0039 EOS |
| 2021-04-04 |
0.0051 EOS |
378,975.0000 |
0.0045 EOS |
0.0039 EOS |
0.0064 EOS |
0.0042 EOS |
| 2021-04-03 |
0.0047 EOS |
16,537.0000 |
0.0041 EOS |
0.0041 EOS |
0.0054 EOS |
0.0054 EOS |
| 2021-04-02 |
0.0041 EOS |
399.0000 |
0.0041 EOS |
0.0041 EOS |
0.0041 EOS |
0.0041 EOS |
| 2021-04-01 |
0.0040 EOS |
1.0000 |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
| 2021-03-30 |
0.0040 EOS |
7.0000 |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
0.0040 EOS |
| 2021-03-28 |
0.0041 EOS |
2.0000 |
0.0041 EOS |
0.0041 EOS |
0.0041 EOS |
0.0041 EOS |
| 2021-03-24 |
0.0049 EOS |
1.0000 |
0.0049 EOS |
0.0049 EOS |
0.0049 EOS |
0.0049 EOS |
| 2021-03-21 |
0.0045 EOS |
204.0000 |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
| 2021-03-20 |
0.0041 EOS |
114.0000 |
0.0040 EOS |
0.0040 EOS |
0.0045 EOS |
0.0045 EOS |
| 2021-03-19 |
0.0045 EOS |
967.0000 |
0.0049 EOS |
0.0040 EOS |
0.0052 EOS |
0.0040 EOS |
| 2021-03-18 |
0.0052 EOS |
49.0000 |
0.0052 EOS |
0.0052 EOS |
0.0052 EOS |
0.0052 EOS |
| 2021-03-17 |
0.0049 EOS |
400.0000 |
0.0048 EOS |
0.0048 EOS |
0.0049 EOS |
0.0049 EOS |
| 2021-03-16 |
0.0044 EOS |
1,393.0000 |
0.0042 EOS |
0.0042 EOS |
0.0044 EOS |
0.0044 EOS |
| 2021-03-15 |
0.0044 EOS |
93.0000 |
0.0044 EOS |
0.0044 EOS |
0.0044 EOS |
0.0044 EOS |
| 2021-03-14 |
0.0045 EOS |
776.0000 |
0.0047 EOS |
0.0042 EOS |
0.0047 EOS |
0.0047 EOS |
| 2021-03-12 |
0.0049 EOS |
2.0000 |
0.0049 EOS |
0.0049 EOS |
0.0049 EOS |
0.0049 EOS |
| 2021-03-09 |
0.0053 EOS |
144.0000 |
0.0054 EOS |
0.0043 EOS |
0.0054 EOS |
0.0043 EOS |
| 2021-03-07 |
0.0045 EOS |
190.0000 |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
0.0045 EOS |
| 2021-03-06 |
0.0047 EOS |
2,064.0000 |
0.0050 EOS |
0.0026 EOS |
0.0065 EOS |
0.0045 EOS |
| 2021-03-03 |
0.0045 EOS |
900.0000 |
0.0046 EOS |
0.0045 EOS |
0.0046 EOS |
0.0045 EOS |
| 2021-03-01 |
0.0050 EOS |
39.0000 |
0.0050 EOS |
0.0050 EOS |
0.0050 EOS |
0.0050 EOS |