Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-20 |
2.9108 |
906.4700 EOS |
2.8742 |
2.8676 |
2.9282 |
2.9274 |
| 2019-10-19 |
2.8941 |
251.2800 EOS |
2.8798 |
2.8777 |
2.9164 |
2.9041 |
| 2019-10-18 |
2.8106 |
824.9500 EOS |
2.9470 |
2.7507 |
2.9523 |
2.9077 |
| 2019-10-17 |
2.9529 |
8,012.0100 EOS |
2.9329 |
2.9098 |
2.9753 |
2.9604 |
| 2019-10-16 |
2.9086 |
231.8900 EOS |
2.9719 |
2.8990 |
2.9719 |
2.9196 |
| 2019-10-15 |
3.0339 |
99.1400 EOS |
3.1400 |
2.8599 |
3.1400 |
2.8599 |
| 2019-10-14 |
3.1571 |
883.1700 EOS |
3.1586 |
3.1445 |
3.1933 |
3.1608 |
| 2019-10-13 |
3.1025 |
0.0100 EOS |
3.1025 |
3.1025 |
3.1025 |
3.1025 |
| 2019-10-12 |
3.0776 |
0.4000 EOS |
3.0776 |
3.0776 |
3.0776 |
3.0776 |
| 2019-10-11 |
3.0744 |
26.7500 EOS |
3.0737 |
3.0737 |
3.1043 |
3.1041 |
| 2019-10-10 |
3.1420 |
1,367.4100 EOS |
3.2166 |
3.0545 |
3.2166 |
3.1400 |
| 2019-10-09 |
3.2243 |
1,152.9100 EOS |
3.1875 |
3.1545 |
3.3063 |
3.2253 |
| 2019-10-08 |
3.1477 |
3,758.6500 EOS |
3.2127 |
3.1377 |
3.2188 |
3.1442 |
| 2019-10-07 |
3.0705 |
2,312.6700 EOS |
2.9143 |
2.9118 |
3.2312 |
3.1796 |
| 2019-10-06 |
2.9038 |
5,222.3100 EOS |
2.9777 |
2.8552 |
3.0075 |
2.9204 |
| 2019-10-05 |
2.9844 |
197.8400 EOS |
2.9913 |
2.9510 |
2.9947 |
2.9611 |
| 2019-10-04 |
3.0204 |
2,584.0900 EOS |
2.9124 |
2.8750 |
3.0777 |
3.0027 |
| 2019-10-03 |
2.9419 |
2,243.0100 EOS |
2.9955 |
2.8330 |
3.0019 |
2.8747 |
| 2019-10-02 |
2.9726 |
5,245.0500 EOS |
2.9470 |
2.9430 |
3.0351 |
3.0086 |
| 2019-10-01 |
3.0204 |
9,270.6400 EOS |
3.0320 |
2.9803 |
3.0537 |
2.9803 |
| 2019-09-30 |
2.9678 |
700.0300 EOS |
2.9127 |
2.9126 |
3.0329 |
2.9493 |
| 2019-09-28 |
2.8398 |
7.5800 EOS |
2.8380 |
2.8380 |
2.8418 |
2.8418 |
| 2019-09-27 |
2.8019 |
463.6600 EOS |
2.7857 |
2.7816 |
2.8537 |
2.8537 |
| 2019-09-26 |
2.8331 |
1,978.5100 EOS |
2.8614 |
2.8176 |
2.8614 |
2.8564 |
| 2019-09-25 |
2.8842 |
5,453.3200 EOS |
2.8773 |
2.7261 |
2.9483 |
2.8241 |
| 2019-09-24 |
3.2205 |
28,510.7700 EOS |
3.6857 |
2.4600 |
3.7308 |
2.8093 |
| 2019-09-23 |
3.7311 |
2,037.6000 EOS |
3.8043 |
3.6801 |
3.8413 |
3.7058 |
| 2019-09-22 |
3.8893 |
655.8200 EOS |
3.9374 |
3.7622 |
3.9513 |
3.7780 |
| 2019-09-21 |
4.0197 |
284.8800 EOS |
4.0475 |
3.9988 |
4.0477 |
4.0169 |
| 2019-09-20 |
3.9276 |
388.9300 EOS |
3.9531 |
3.9200 |
3.9531 |
3.9205 |
| 2019-09-19 |
3.9070 |
1,950.9900 EOS |
3.9184 |
3.8677 |
3.9847 |
3.9541 |
| 2019-09-18 |
4.1585 |
732.6400 EOS |
4.1262 |
4.1068 |
4.1824 |
4.1792 |
| 2019-09-17 |
4.1835 |
3,035.6200 EOS |
4.1203 |
4.0825 |
4.2090 |
4.0949 |
| 2019-09-16 |
4.0975 |
252.2800 EOS |
4.1058 |
4.0000 |
4.1224 |
4.0370 |
| 2019-09-15 |
4.0862 |
826.0900 EOS |
4.0653 |
4.0377 |
4.1571 |
4.0377 |
| 2019-09-14 |
4.0351 |
2,489.2200 EOS |
3.8916 |
3.8916 |
4.0682 |
4.0525 |
| 2019-09-13 |
3.7413 |
13,632.7300 EOS |
3.7541 |
3.7144 |
3.7589 |
3.7158 |
| 2019-09-12 |
3.7271 |
170.4100 EOS |
3.7211 |
3.7040 |
3.7472 |
3.7472 |
| 2019-09-11 |
3.7721 |
479.6400 EOS |
3.7338 |
3.7338 |
3.7725 |
3.7725 |
| 2019-09-10 |
3.7710 |
436.3100 EOS |
3.8733 |
3.7200 |
3.8807 |
3.7200 |
| 2019-09-09 |
3.9036 |
353.0900 EOS |
3.8964 |
3.8514 |
3.9490 |
3.9490 |
| 2019-09-08 |
3.5735 |
62.7400 EOS |
3.5693 |
3.5693 |
3.5954 |
3.5954 |
| 2019-09-07 |
3.5311 |
326.8700 EOS |
3.2258 |
3.2258 |
3.6240 |
3.5854 |
| 2019-09-06 |
3.3467 |
2,989.5700 EOS |
3.2835 |
3.1792 |
3.3513 |
3.1792 |
| 2019-09-05 |
3.2520 |
1,508.2800 EOS |
3.2557 |
3.2448 |
3.2845 |
3.2648 |
| 2019-09-04 |
3.3381 |
73.1800 EOS |
3.3392 |
3.3330 |
3.3484 |
3.3330 |
| 2019-09-03 |
3.3878 |
1,496.0000 EOS |
3.3722 |
3.3569 |
3.4598 |
3.4386 |
| 2019-09-02 |
3.3160 |
642.0400 EOS |
3.2672 |
3.2672 |
3.3840 |
3.3779 |
| 2019-09-01 |
3.2250 |
0.0100 EOS |
3.2250 |
3.2250 |
3.2250 |
3.2250 |
| 2019-08-31 |
3.2375 |
157.2000 EOS |
3.2431 |
3.2362 |
3.2431 |
3.2362 |