Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
3.1516 |
15.9100 EOS |
2.9861 |
2.9759 |
3.5000 |
3.5000 |
| 2022-01-18 |
3.1255 |
0.3300 EOS |
3.0657 |
3.0657 |
3.1400 |
3.1400 |
| 2022-01-17 |
3.0862 |
0.0900 EOS |
3.0648 |
3.0648 |
3.1400 |
3.1400 |
| 2022-01-16 |
3.1231 |
0.2100 EOS |
3.0988 |
3.0988 |
3.1700 |
3.1700 |
| 2022-01-15 |
2.8648 |
14,636.2300 EOS |
2.8621 |
2.8573 |
3.0673 |
3.0673 |
| 2022-01-14 |
2.8510 |
16,060.2200 EOS |
2.7800 |
2.7800 |
4.0000 |
2.8739 |
| 2022-01-13 |
2.8580 |
6,033.9500 EOS |
2.8600 |
2.5500 |
4.0000 |
2.8200 |
| 2022-01-12 |
2.8551 |
357.8000 EOS |
2.8400 |
2.8400 |
2.8700 |
2.8650 |
| 2022-01-11 |
2.9395 |
0.4900 EOS |
2.9259 |
2.9259 |
2.9580 |
2.9286 |
| 2022-01-10 |
2.6313 |
216.8600 EOS |
2.7000 |
2.6300 |
2.7000 |
2.6300 |
| 2022-01-09 |
2.7635 |
51.2700 EOS |
2.7500 |
2.7500 |
2.9695 |
2.9695 |
| 2022-01-08 |
3.7502 |
80.1700 EOS |
4.0000 |
3.0000 |
4.0000 |
3.6400 |
| 2021-12-29 |
3.6863 |
1.1300 EOS |
3.6863 |
3.6863 |
3.6863 |
3.6863 |
| 2021-12-27 |
3.6632 |
0.7500 EOS |
3.6468 |
3.6468 |
3.6863 |
3.6863 |
| 2021-12-24 |
3.6397 |
0.0700 EOS |
3.6397 |
3.6397 |
3.6397 |
3.6397 |
| 2021-12-23 |
3.6656 |
20.6600 EOS |
3.5456 |
2.8699 |
3.9001 |
3.6824 |
| 2021-12-22 |
3.1789 |
0.0800 EOS |
3.1789 |
3.1789 |
3.1789 |
3.1789 |
| 2021-12-21 |
3.2600 |
30.0000 EOS |
3.2600 |
3.2600 |
3.2600 |
3.2600 |
| 2021-12-20 |
3.2465 |
111.1500 EOS |
3.2200 |
3.2200 |
3.2800 |
3.2800 |
| 2021-12-18 |
3.2408 |
805.0900 EOS |
3.4300 |
3.2300 |
3.5000 |
3.2400 |
| 2021-12-15 |
3.3800 |
8.0000 EOS |
3.3800 |
3.3800 |
3.3800 |
3.3800 |
| 2021-12-14 |
3.2650 |
19.0000 EOS |
3.2400 |
3.2400 |
3.2950 |
3.2950 |
| 2021-12-12 |
3.2591 |
0.0100 EOS |
3.2591 |
3.2591 |
3.2591 |
3.2591 |
| 2021-12-09 |
4.3201 |
235.8300 EOS |
4.0000 |
2.8000 |
4.5000 |
4.2000 |
| 2021-12-08 |
3.2308 |
419.3200 EOS |
3.2100 |
3.2100 |
3.9685 |
3.9678 |
| 2021-12-07 |
3.2281 |
7,096.5600 EOS |
3.2100 |
3.2100 |
3.3949 |
3.2300 |
| 2021-12-06 |
3.0828 |
22,502.9800 EOS |
2.9500 |
2.9000 |
3.4601 |
3.4144 |
| 2021-12-05 |
3.1243 |
275.6000 EOS |
3.1300 |
3.1000 |
3.1400 |
3.1400 |
| 2021-12-04 |
3.2845 |
3.9500 EOS |
3.9500 |
2.9779 |
3.9500 |
3.3071 |
| 2021-12-03 |
4.2500 |
0.0100 EOS |
4.2500 |
4.2500 |
4.2500 |
4.2500 |
| 2021-12-01 |
4.2500 |
0.2500 EOS |
4.2500 |
4.2500 |
4.2500 |
4.2500 |
| 2021-11-30 |
4.2397 |
2.4100 EOS |
4.1900 |
4.1900 |
4.2750 |
4.2750 |
| 2021-11-26 |
4.2314 |
0.4300 EOS |
4.2750 |
4.1000 |
4.2750 |
4.1000 |
| 2021-11-25 |
4.2197 |
338.7200 EOS |
4.1700 |
4.1700 |
4.6500 |
4.2900 |
| 2021-11-24 |
4.1973 |
267.1500 EOS |
4.1550 |
4.0740 |
4.5500 |
4.0900 |
| 2021-11-23 |
4.2046 |
101.1700 EOS |
4.2000 |
4.1600 |
4.4500 |
4.4500 |
| 2021-11-22 |
4.2000 |
24.0000 EOS |
4.2000 |
4.2000 |
4.2000 |
4.2000 |
| 2021-11-21 |
4.3400 |
13.5900 EOS |
4.3400 |
4.3400 |
4.3400 |
4.3400 |
| 2021-11-20 |
4.4071 |
49.6100 EOS |
4.3200 |
4.2000 |
6.0000 |
4.3500 |
| 2021-11-19 |
4.3267 |
21.8900 EOS |
4.5000 |
4.2850 |
4.5000 |
4.3000 |
| 2021-11-16 |
5.0000 |
0.1000 EOS |
5.0000 |
5.0000 |
5.0000 |
5.0000 |
| 2021-11-13 |
5.0400 |
22.2500 EOS |
5.0400 |
5.0400 |
5.0400 |
5.0400 |
| 2021-11-12 |
5.0856 |
31.7700 EOS |
5.0900 |
5.0550 |
5.1000 |
5.0550 |
| 2021-11-09 |
4.6410 |
0.1000 EOS |
4.6410 |
4.6410 |
4.6410 |
4.6410 |
| 2021-11-08 |
4.6610 |
21.9200 EOS |
4.6700 |
4.6600 |
4.6700 |
4.6600 |
| 2021-11-05 |
5.0739 |
19.2400 EOS |
4.6000 |
4.6000 |
5.7068 |
5.7038 |
| 2021-11-03 |
5.7779 |
27.4700 EOS |
5.7966 |
5.7655 |
5.7966 |
5.7655 |
| 2021-11-01 |
4.6248 |
0.0100 EOS |
4.6248 |
4.6248 |
4.6248 |
4.6248 |
| 2021-10-29 |
5.5876 |
0.3000 EOS |
5.5882 |
5.5868 |
5.5882 |
5.5868 |
| 2021-10-28 |
4.4208 |
49.0000 EOS |
4.4300 |
4.4200 |
4.4300 |
4.4200 |