Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-11 |
4.5954 |
10,005.7600 EOS |
5.2423 |
4.5000 |
5.2423 |
4.6985 |
| 2019-07-10 |
5.4395 |
15.6000 EOS |
5.9460 |
5.1216 |
5.9460 |
5.1216 |
| 2019-07-09 |
5.9612 |
106.1000 EOS |
5.9819 |
5.8929 |
6.0210 |
5.9100 |
| 2019-07-08 |
5.9577 |
691.4200 EOS |
5.9737 |
5.8813 |
6.0186 |
5.9696 |
| 2019-07-07 |
5.9566 |
176.8300 EOS |
5.8169 |
5.8011 |
5.9896 |
5.9664 |
| 2019-07-06 |
5.8789 |
310.0600 EOS |
5.8004 |
5.7573 |
5.9535 |
5.8092 |
| 2019-07-05 |
5.7921 |
68.4700 EOS |
5.7459 |
5.7430 |
5.8679 |
5.7559 |
| 2019-07-04 |
5.7905 |
374.9200 EOS |
6.0681 |
5.7204 |
6.0681 |
5.7650 |
| 2019-07-03 |
5.9803 |
80.5300 EOS |
5.9206 |
5.8659 |
6.1127 |
6.1096 |
| 2019-07-02 |
5.7079 |
522.0400 EOS |
6.0842 |
5.6230 |
6.1028 |
5.8615 |
| 2019-07-01 |
5.7871 |
2,687.2500 EOS |
5.7483 |
5.5588 |
6.0850 |
6.0520 |
| 2019-06-30 |
6.0280 |
402.3300 EOS |
6.3387 |
5.6973 |
6.3593 |
5.7767 |
| 2019-06-29 |
6.0605 |
1,065.0200 EOS |
6.1282 |
6.0004 |
6.3254 |
6.3169 |
| 2019-06-28 |
6.0163 |
428.7100 EOS |
5.9184 |
5.7482 |
6.1956 |
6.1830 |
| 2019-06-27 |
5.7908 |
2,421.8300 EOS |
6.7119 |
5.6344 |
6.7350 |
5.8932 |
| 2019-06-26 |
6.9424 |
879.4800 EOS |
7.2276 |
6.1983 |
7.4073 |
6.7833 |
| 2019-06-25 |
7.2062 |
23.3400 EOS |
7.2850 |
7.0219 |
7.2850 |
7.1711 |
| 2019-06-24 |
7.2286 |
1.8200 EOS |
7.2184 |
7.1866 |
7.2483 |
7.2483 |
| 2019-06-23 |
7.2356 |
0.2300 EOS |
7.2351 |
7.2351 |
7.2363 |
7.2363 |
| 2019-06-22 |
7.4647 |
79.8000 EOS |
7.2272 |
7.2272 |
7.5344 |
7.5344 |
| 2019-06-21 |
7.0008 |
1,410.6800 EOS |
6.9649 |
6.8786 |
7.0787 |
7.0035 |
| 2019-06-20 |
6.7717 |
1,882.7400 EOS |
6.7663 |
6.7594 |
6.8783 |
6.8628 |
| 2019-06-19 |
6.8972 |
30.6200 EOS |
6.7995 |
6.7834 |
6.9753 |
6.9003 |
| 2019-06-18 |
6.9337 |
3,270.6600 EOS |
7.1144 |
6.5827 |
7.3439 |
6.7740 |
| 2019-06-17 |
7.0553 |
1,501.1500 EOS |
7.0455 |
7.0270 |
7.1828 |
7.1113 |
| 2019-06-16 |
7.0022 |
99.4300 EOS |
6.8808 |
6.8248 |
7.1239 |
6.9053 |
| 2019-06-15 |
6.8100 |
107.1300 EOS |
6.6193 |
6.6193 |
6.9038 |
6.9038 |
| 2019-06-14 |
6.3792 |
0.0100 EOS |
6.3792 |
6.3792 |
6.3792 |
6.3792 |
| 2019-06-13 |
6.2447 |
486.0800 EOS |
6.5048 |
4.6200 |
6.5268 |
6.4998 |
| 2019-06-12 |
6.2932 |
153.1300 EOS |
6.2544 |
6.2496 |
6.3610 |
6.3542 |
| 2019-06-11 |
6.1850 |
1,702.1800 EOS |
6.4357 |
4.6200 |
6.4455 |
6.3201 |
| 2019-06-10 |
6.4390 |
90.0200 EOS |
6.1796 |
6.1796 |
6.4609 |
6.3499 |
| 2019-06-09 |
6.2031 |
567.0300 EOS |
6.2727 |
6.0895 |
6.3914 |
6.0895 |
| 2019-06-08 |
6.3069 |
3.8000 EOS |
6.3031 |
6.3031 |
6.3106 |
6.3106 |
| 2019-06-07 |
6.4176 |
1.6100 EOS |
6.4709 |
6.3872 |
6.4716 |
6.3872 |
| 2019-06-06 |
6.1509 |
1.2700 EOS |
6.1735 |
6.1287 |
6.1735 |
6.1551 |
| 2019-06-05 |
6.2194 |
1,722.7200 EOS |
6.2049 |
6.1877 |
6.4354 |
6.3540 |
| 2019-06-04 |
6.2256 |
516.0600 EOS |
6.5373 |
6.0902 |
6.8193 |
6.1558 |
| 2019-06-03 |
7.3670 |
42.8500 EOS |
7.3704 |
6.7159 |
7.3704 |
6.7159 |
| 2019-06-02 |
7.8278 |
337.1900 EOS |
7.6265 |
7.6265 |
7.9116 |
7.7080 |
| 2019-06-01 |
8.0869 |
286.0500 EOS |
8.4780 |
7.6485 |
8.5143 |
7.7383 |
| 2019-05-31 |
7.4214 |
111.9900 EOS |
7.2685 |
7.2600 |
8.5454 |
8.4762 |
| 2019-05-30 |
7.5046 |
32.6600 EOS |
8.0060 |
7.2076 |
8.4537 |
7.2076 |
| 2019-05-29 |
8.0551 |
28.0800 EOS |
7.8024 |
7.6221 |
8.1642 |
7.8330 |
| 2019-05-28 |
7.9612 |
6,816.3700 EOS |
8.0351 |
7.7284 |
8.1811 |
8.0810 |
| 2019-05-27 |
7.2527 |
36.9000 EOS |
6.9022 |
6.8178 |
8.0021 |
8.0021 |
| 2019-05-26 |
6.8233 |
1,682.1200 EOS |
6.3078 |
6.2748 |
6.8581 |
6.8378 |
| 2019-05-25 |
6.4427 |
282.4400 EOS |
6.3963 |
6.2901 |
6.4704 |
6.3406 |
| 2019-05-24 |
6.5395 |
275.7100 EOS |
6.2236 |
6.2236 |
6.5598 |
6.3624 |
| 2019-05-23 |
5.8700 |
50.8200 EOS |
5.8700 |
5.8700 |
5.8700 |
5.8700 |