Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
6.9500 |
5.2300 EOS |
6.9500 |
6.9500 |
6.9500 |
6.9500 |
| 2021-08-19 |
5.1324 |
0.0200 EOS |
5.1324 |
5.1324 |
5.1324 |
5.1324 |
| 2021-08-18 |
5.0830 |
0.0200 EOS |
5.0830 |
5.0830 |
5.0830 |
5.0830 |
| 2021-08-17 |
5.1140 |
0.0100 EOS |
5.1140 |
5.1140 |
5.1140 |
5.1140 |
| 2021-08-16 |
6.9500 |
0.0700 EOS |
6.9500 |
6.9500 |
6.9500 |
6.9500 |
| 2021-08-13 |
6.9500 |
0.5500 EOS |
6.9500 |
6.9500 |
6.9500 |
6.9500 |
| 2021-08-09 |
4.3903 |
46.6500 EOS |
4.3500 |
4.3500 |
4.4300 |
4.4000 |
| 2021-08-08 |
4.2780 |
90.2500 EOS |
4.3500 |
4.2643 |
4.3500 |
4.2747 |
| 2021-08-07 |
4.5768 |
153.2800 EOS |
4.3600 |
4.3600 |
6.9500 |
4.5645 |
| 2021-08-06 |
4.1600 |
298.8000 EOS |
4.1529 |
4.1529 |
4.3500 |
4.3500 |
| 2021-08-05 |
4.1908 |
39.5900 EOS |
4.1400 |
4.1400 |
4.2029 |
4.2028 |
| 2021-08-04 |
4.1400 |
11.7800 EOS |
4.1400 |
4.1400 |
4.1400 |
4.1400 |
| 2021-07-31 |
6.0059 |
4.8200 EOS |
5.6483 |
4.1154 |
6.2132 |
5.4789 |
| 2021-07-30 |
4.0143 |
16.8600 EOS |
3.9815 |
3.9801 |
4.0590 |
4.0475 |
| 2021-07-29 |
3.8871 |
0.6600 EOS |
3.8871 |
3.8871 |
3.8871 |
3.8871 |
| 2021-07-26 |
3.8583 |
0.0300 EOS |
3.7964 |
3.7964 |
3.8892 |
3.8892 |
| 2021-07-18 |
3.7656 |
0.0300 EOS |
3.6524 |
3.6524 |
3.9671 |
3.9671 |
| 2021-07-17 |
3.9671 |
0.0200 EOS |
3.9671 |
3.9671 |
3.9671 |
3.9671 |
| 2021-07-16 |
3.6200 |
0.9800 EOS |
3.6200 |
3.6200 |
3.6200 |
3.6200 |
| 2021-07-15 |
3.6721 |
1,194.2300 EOS |
3.7874 |
3.5641 |
3.7874 |
3.5641 |
| 2021-07-14 |
3.8556 |
1,497.4100 EOS |
4.0419 |
3.6714 |
4.0419 |
3.8231 |
| 2021-07-13 |
3.9409 |
10.0000 EOS |
3.9409 |
3.9409 |
3.9409 |
3.9409 |
| 2021-07-12 |
4.3051 |
10.0000 EOS |
4.3051 |
4.3051 |
4.3051 |
4.3051 |
| 2021-07-11 |
3.9280 |
0.7700 EOS |
3.9280 |
3.9280 |
3.9280 |
3.9280 |
| 2021-07-09 |
3.9541 |
964.7200 EOS |
3.5587 |
3.5587 |
4.2018 |
4.2018 |
| 2021-07-08 |
3.7271 |
810.2600 EOS |
3.8340 |
3.6612 |
3.8340 |
3.6612 |
| 2021-07-07 |
3.9775 |
220.7800 EOS |
3.9775 |
3.9775 |
3.9775 |
3.9775 |
| 2021-07-06 |
3.9514 |
25.6300 EOS |
3.9514 |
3.9514 |
3.9514 |
3.9514 |
| 2021-07-05 |
3.9296 |
5,698.8500 EOS |
3.9351 |
3.8340 |
3.9686 |
3.8340 |
| 2021-07-03 |
3.9980 |
499.7900 EOS |
3.9980 |
3.9980 |
3.9980 |
3.9980 |
| 2021-07-02 |
3.8241 |
57.9000 EOS |
3.8840 |
3.7954 |
3.8840 |
3.7954 |
| 2021-07-01 |
3.9329 |
8.7400 EOS |
3.9312 |
3.9312 |
3.9356 |
3.9312 |
| 2021-06-30 |
4.0488 |
2.3900 EOS |
4.0898 |
4.0055 |
4.0898 |
4.0435 |
| 2021-06-29 |
4.1344 |
17.3100 EOS |
3.9360 |
3.9239 |
4.1674 |
4.1491 |
| 2021-06-28 |
3.7835 |
82.8500 EOS |
3.8134 |
3.7424 |
3.9251 |
3.9060 |
| 2021-06-27 |
3.5680 |
1,403.0800 EOS |
3.5912 |
3.5670 |
3.5912 |
3.5820 |
| 2021-06-26 |
3.5380 |
1,934.7600 EOS |
3.5855 |
3.4150 |
3.5908 |
3.4519 |
| 2021-06-25 |
3.7489 |
995.6400 EOS |
3.7741 |
3.5647 |
3.8206 |
3.5647 |
| 2021-06-24 |
3.8818 |
389.9700 EOS |
3.5960 |
3.5960 |
3.9221 |
3.8982 |
| 2021-06-23 |
3.6863 |
13.5200 EOS |
3.4710 |
3.4710 |
3.6983 |
3.6839 |
| 2021-06-22 |
3.4754 |
1,707.6400 EOS |
3.6715 |
3.1530 |
3.7609 |
3.4708 |
| 2021-06-21 |
3.8356 |
1,306.0800 EOS |
4.2445 |
3.8332 |
4.2445 |
3.9995 |
| 2021-06-20 |
4.4410 |
2,708.9500 EOS |
4.4613 |
4.2617 |
4.5448 |
4.5448 |
| 2021-06-19 |
4.5759 |
9.1300 EOS |
4.5945 |
4.5513 |
4.5945 |
4.5734 |
| 2021-06-18 |
4.6142 |
1,193.5000 EOS |
4.8816 |
4.4875 |
5.0861 |
4.5299 |
| 2021-06-17 |
4.8532 |
329.1900 EOS |
5.0718 |
4.8503 |
5.0718 |
4.8548 |
| 2021-06-16 |
5.2117 |
1.2000 EOS |
5.2117 |
5.2117 |
5.2117 |
5.2117 |
| 2021-06-15 |
5.2318 |
454.4600 EOS |
5.2955 |
5.1830 |
5.3302 |
5.1830 |
| 2021-06-14 |
5.1432 |
2,870.9500 EOS |
5.0655 |
5.0125 |
5.2276 |
5.2276 |
| 2021-06-13 |
4.7649 |
170.0500 EOS |
4.7701 |
4.7521 |
5.0572 |
5.0572 |