Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-30 |
3.2869 |
1,234.1600 EOS |
3.2354 |
3.2299 |
3.2922 |
3.2452 |
| 2019-08-29 |
3.1488 |
1,722.2400 EOS |
3.2341 |
3.1000 |
3.2592 |
3.2368 |
| 2019-08-28 |
3.3127 |
3,234.0000 EOS |
3.5299 |
3.1800 |
3.5476 |
3.1800 |
| 2019-08-27 |
3.5799 |
105.4100 EOS |
3.5634 |
3.5518 |
3.5920 |
3.5810 |
| 2019-08-26 |
3.6404 |
773.5000 EOS |
3.5889 |
3.5770 |
3.7225 |
3.6108 |
| 2019-08-25 |
3.6323 |
834.1600 EOS |
3.6570 |
3.5167 |
3.7123 |
3.5746 |
| 2019-08-24 |
3.6337 |
1,548.6300 EOS |
3.7029 |
3.5841 |
3.7087 |
3.6813 |
| 2019-08-23 |
3.7208 |
263.8500 EOS |
3.6392 |
3.6351 |
3.7675 |
3.7055 |
| 2019-08-22 |
3.5215 |
292.4000 EOS |
3.5722 |
3.4921 |
3.6773 |
3.6732 |
| 2019-08-21 |
3.5021 |
739.5600 EOS |
3.6128 |
3.4293 |
3.6334 |
3.5061 |
| 2019-08-20 |
3.6705 |
2,176.0200 EOS |
3.7282 |
3.6401 |
3.7282 |
3.7068 |
| 2019-08-19 |
3.7651 |
1,245.3900 EOS |
3.7031 |
3.6849 |
3.7724 |
3.6849 |
| 2019-08-18 |
3.6577 |
10.4600 EOS |
3.5585 |
3.5585 |
3.7242 |
3.7242 |
| 2019-08-17 |
3.5910 |
36.9800 EOS |
3.6059 |
3.5393 |
3.6355 |
3.5620 |
| 2019-08-16 |
3.5585 |
161.2000 EOS |
3.6506 |
3.5299 |
3.6506 |
3.5993 |
| 2019-08-15 |
3.5357 |
3,855.4900 EOS |
3.7196 |
3.3722 |
3.7196 |
3.6701 |
| 2019-08-14 |
3.7954 |
2,756.4200 EOS |
4.0980 |
3.6632 |
4.1215 |
3.6735 |
| 2019-08-13 |
4.0852 |
14.4600 EOS |
4.0668 |
4.0451 |
4.1212 |
4.1148 |
| 2019-08-12 |
4.1557 |
19.9700 EOS |
4.1504 |
4.1357 |
4.1891 |
4.1646 |
| 2019-08-11 |
4.1571 |
89.9400 EOS |
4.1234 |
4.1234 |
4.2672 |
4.2672 |
| 2019-08-10 |
3.9832 |
67.7500 EOS |
3.9362 |
3.9279 |
4.1645 |
4.1186 |
| 2019-08-09 |
3.9131 |
812.7100 EOS |
4.2048 |
3.8645 |
4.2048 |
3.9145 |
| 2019-08-08 |
4.1795 |
1,026.1800 EOS |
4.2435 |
4.1175 |
4.2435 |
4.2061 |
| 2019-08-07 |
4.2138 |
2,783.8100 EOS |
4.2588 |
4.1706 |
4.2854 |
4.2625 |
| 2019-08-06 |
4.2028 |
3,168.9800 EOS |
4.4423 |
4.0809 |
4.5026 |
4.2225 |
| 2019-08-05 |
4.4177 |
3,365.4100 EOS |
4.2713 |
4.2713 |
4.5709 |
4.5136 |
| 2019-08-04 |
4.2659 |
1.7700 EOS |
4.2612 |
4.2612 |
4.2677 |
4.2664 |
| 2019-08-03 |
4.2968 |
547.9500 EOS |
4.3134 |
4.2919 |
4.3529 |
4.3187 |
| 2019-08-02 |
4.1937 |
172.7400 EOS |
4.3001 |
4.1198 |
4.3649 |
4.2008 |
| 2019-08-01 |
4.3201 |
146.0200 EOS |
4.4265 |
4.2524 |
4.4265 |
4.3346 |
| 2019-07-31 |
4.3650 |
54.1500 EOS |
4.2466 |
4.2466 |
4.4543 |
4.4470 |
| 2019-07-30 |
4.2221 |
77.4100 EOS |
4.2087 |
4.1854 |
4.3150 |
4.2306 |
| 2019-07-29 |
4.3108 |
247.8000 EOS |
4.2897 |
4.1635 |
4.3727 |
4.1828 |
| 2019-07-28 |
4.0035 |
342.6500 EOS |
4.2992 |
3.9094 |
4.3444 |
4.2930 |
| 2019-07-27 |
4.4946 |
118.3700 EOS |
4.6577 |
4.2472 |
4.7614 |
4.2820 |
| 2019-07-26 |
4.6133 |
329.2900 EOS |
4.5836 |
4.4780 |
4.7005 |
4.5901 |
| 2019-07-25 |
4.6011 |
1,148.7500 EOS |
4.6022 |
4.5033 |
4.7093 |
4.6045 |
| 2019-07-24 |
4.3505 |
503.5600 EOS |
4.1584 |
4.0608 |
4.6216 |
4.5747 |
| 2019-07-23 |
4.1055 |
96.2400 EOS |
4.1121 |
4.0126 |
4.2875 |
4.1718 |
| 2019-07-22 |
4.1827 |
72.5700 EOS |
4.3799 |
4.0044 |
4.4036 |
4.1496 |
| 2019-07-21 |
4.2938 |
65.5800 EOS |
4.3265 |
4.2053 |
4.3679 |
4.3363 |
| 2019-07-20 |
4.4300 |
1,150.4900 EOS |
4.0449 |
4.0449 |
4.4808 |
4.3141 |
| 2019-07-19 |
3.9792 |
271.9600 EOS |
4.1476 |
3.8767 |
4.1476 |
4.0604 |
| 2019-07-18 |
4.1078 |
1,276.0700 EOS |
3.7946 |
3.7946 |
4.2451 |
4.1671 |
| 2019-07-17 |
3.9805 |
3,556.0200 EOS |
3.7406 |
3.5542 |
4.0952 |
3.8503 |
| 2019-07-16 |
3.7559 |
18,468.2100 EOS |
4.3456 |
3.4200 |
4.3800 |
3.6782 |
| 2019-07-15 |
4.2238 |
6,584.0800 EOS |
4.1250 |
4.0380 |
4.3964 |
4.3324 |
| 2019-07-14 |
4.2919 |
12,326.9900 EOS |
4.8070 |
4.1000 |
4.8070 |
4.1633 |
| 2019-07-13 |
4.7158 |
4,962.5800 EOS |
4.7762 |
4.6266 |
4.8293 |
4.7464 |
| 2019-07-12 |
4.8519 |
3,585.7700 EOS |
4.6985 |
4.6840 |
4.8701 |
4.8252 |