Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-05-22 |
6.1947 |
187.9700 EOS |
6.3080 |
5.7493 |
6.3169 |
6.0333 |
2019-05-21 |
6.2987 |
37.7500 EOS |
6.2916 |
6.2473 |
6.4283 |
6.4083 |
2019-05-20 |
6.2441 |
56.4400 EOS |
6.4664 |
5.6362 |
6.4664 |
6.3384 |
2019-05-19 |
6.3342 |
8,221.4400 EOS |
6.0914 |
6.0914 |
6.5305 |
6.4476 |
2019-05-18 |
6.0041 |
69.1500 EOS |
5.9233 |
5.9233 |
6.0061 |
6.0052 |
2019-05-17 |
6.0370 |
6,708.3000 EOS |
6.4213 |
5.7449 |
6.4758 |
6.0709 |
2019-05-16 |
6.6016 |
1,302.6200 EOS |
6.5388 |
6.2913 |
6.8303 |
6.4314 |
2019-05-15 |
6.1820 |
29.6300 EOS |
6.0704 |
6.0165 |
6.4101 |
6.4101 |
2019-05-14 |
5.8544 |
1,500.8500 EOS |
6.0349 |
5.7814 |
6.0702 |
6.0482 |
2019-05-13 |
5.5348 |
97.1400 EOS |
5.4122 |
5.3571 |
5.8126 |
5.7701 |
2019-05-12 |
5.4318 |
66.5100 EOS |
5.6195 |
5.2996 |
5.6459 |
5.4216 |
2019-05-11 |
5.1772 |
344.0000 EOS |
4.8741 |
4.8643 |
5.7963 |
5.6610 |
2019-05-10 |
4.6672 |
1,741.8300 EOS |
4.7995 |
4.6200 |
4.9214 |
4.8492 |
2019-05-09 |
4.8742 |
34.1700 EOS |
4.9204 |
4.8061 |
4.9994 |
4.8656 |
2019-05-08 |
4.8734 |
664.2900 EOS |
4.8230 |
4.7895 |
4.9376 |
4.9093 |
2019-05-07 |
4.8856 |
1,231.5900 EOS |
5.0005 |
4.8359 |
5.0387 |
4.8469 |
2019-05-06 |
4.8289 |
652.1300 EOS |
4.7684 |
4.7245 |
4.9596 |
4.9596 |
2019-05-05 |
4.9596 |
4,032.9600 EOS |
4.9346 |
4.9346 |
5.0092 |
5.0092 |
2019-05-04 |
4.9105 |
3,465.9600 EOS |
5.1309 |
4.8474 |
5.1521 |
4.9020 |
2019-05-03 |
4.9509 |
441.0900 EOS |
4.7865 |
4.7852 |
5.1120 |
5.0700 |
2019-05-02 |
4.7593 |
4,535.2200 EOS |
4.7377 |
4.6934 |
4.8307 |
4.8091 |
2019-05-01 |
4.7747 |
766.1700 EOS |
4.8223 |
4.7000 |
4.8350 |
4.7324 |
2019-04-30 |
4.6017 |
4.8700 EOS |
4.5950 |
4.5950 |
4.6600 |
4.6600 |
2019-04-29 |
4.5597 |
3,943.5000 EOS |
4.5389 |
4.5389 |
4.5663 |
4.5521 |
2019-04-28 |
4.7819 |
292.2700 EOS |
4.7864 |
4.7756 |
4.7867 |
4.7756 |
2019-04-27 |
4.8060 |
187.3400 EOS |
4.7948 |
4.7948 |
4.8061 |
4.8061 |
2019-04-26 |
4.4165 |
1.0000 EOS |
4.4165 |
4.4165 |
4.4165 |
4.4165 |
2019-04-25 |
4.7628 |
2.0000 EOS |
4.9093 |
4.6164 |
4.9093 |
4.6164 |