Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
4.8479 |
10,569.9600 EOS |
4.8562 |
4.6694 |
4.9391 |
4.9391 |
| 2021-06-11 |
5.3122 |
1,048.9900 EOS |
5.1107 |
5.0730 |
5.4171 |
5.3379 |
| 2021-06-10 |
5.2818 |
58.6000 EOS |
5.4249 |
5.1387 |
5.4249 |
5.1387 |
| 2021-06-09 |
5.2366 |
1,758.4400 EOS |
5.0812 |
5.0812 |
5.3811 |
5.3117 |
| 2021-06-08 |
4.8626 |
3,455.4800 EOS |
5.2808 |
4.5931 |
5.2869 |
4.7520 |
| 2021-06-07 |
5.8595 |
3,334.1600 EOS |
5.8500 |
5.2090 |
5.9568 |
5.2090 |
| 2021-06-06 |
5.9011 |
162.6600 EOS |
5.8833 |
5.8833 |
5.9211 |
5.9101 |
| 2021-06-05 |
6.0771 |
1,798.3000 EOS |
6.1953 |
5.6882 |
6.2311 |
5.6882 |
| 2021-06-04 |
6.0033 |
409.7300 EOS |
6.1936 |
5.8360 |
6.2703 |
6.0605 |
| 2021-06-03 |
6.4542 |
1,294.3700 EOS |
6.3004 |
6.3004 |
6.5979 |
6.4598 |
| 2021-06-02 |
6.4043 |
8,124.6800 EOS |
6.3183 |
6.1994 |
6.5295 |
6.4536 |
| 2021-06-01 |
6.3656 |
46.4200 EOS |
6.7111 |
6.1822 |
6.7255 |
6.3347 |
| 2021-05-31 |
6.3340 |
855.9600 EOS |
6.1442 |
6.1442 |
6.4042 |
6.3193 |
| 2021-05-30 |
6.2464 |
26.5900 EOS |
5.7214 |
5.6206 |
6.2907 |
6.1396 |
| 2021-05-29 |
6.3016 |
0.2300 EOS |
6.4191 |
5.9876 |
6.6645 |
5.9876 |
| 2021-05-28 |
6.2561 |
4,165.6800 EOS |
6.9416 |
5.9292 |
7.0727 |
5.9381 |
| 2021-05-27 |
7.2181 |
10,884.8100 EOS |
6.2340 |
6.1812 |
7.6500 |
7.2205 |
| 2021-05-26 |
6.1090 |
26,612.0300 EOS |
6.1849 |
6.0206 |
6.4644 |
6.2261 |
| 2021-05-25 |
5.4116 |
1,078.5600 EOS |
5.6921 |
5.1965 |
5.7567 |
5.4809 |
| 2021-05-24 |
4.7511 |
788.3300 EOS |
4.3137 |
4.3137 |
5.3856 |
5.3856 |
| 2021-05-23 |
4.3115 |
6,471.0600 EOS |
5.1222 |
3.6248 |
5.2586 |
4.0835 |
| 2021-05-22 |
5.4547 |
2,668.0500 EOS |
5.6211 |
5.1441 |
5.6228 |
5.2125 |
| 2021-05-21 |
5.7469 |
2,453.5900 EOS |
6.3544 |
5.3388 |
6.4554 |
5.4800 |
| 2021-05-20 |
6.0851 |
2,742.9100 EOS |
5.8371 |
5.8371 |
7.0149 |
6.2044 |
| 2021-05-19 |
6.7632 |
27,100.8200 EOS |
9.0000 |
4.2537 |
9.0000 |
6.3307 |
| 2021-05-18 |
9.6904 |
2,075.1300 EOS |
9.5876 |
9.0875 |
10.0187 |
9.4080 |
| 2021-05-17 |
9.3225 |
5,441.9100 EOS |
9.5200 |
8.7184 |
9.5406 |
9.4098 |
| 2021-05-16 |
10.2733 |
1,961.8200 EOS |
10.6597 |
9.7200 |
11.2500 |
9.7700 |
| 2021-05-15 |
10.8769 |
1,158.4600 EOS |
11.4500 |
10.2200 |
11.9500 |
10.4500 |
| 2021-05-14 |
11.2374 |
4,523.6400 EOS |
11.1100 |
10.6700 |
11.7000 |
11.4000 |
| 2021-05-13 |
10.3543 |
3,024.1600 EOS |
10.2700 |
9.5700 |
11.6500 |
10.2165 |
| 2021-05-12 |
12.8022 |
7,628.9800 EOS |
14.0303 |
11.4200 |
14.0455 |
12.1200 |
| 2021-05-11 |
11.5417 |
3,194.5900 EOS |
9.1700 |
8.9200 |
14.0154 |
12.9200 |
| 2021-05-10 |
9.5331 |
1,604.3100 EOS |
10.6400 |
8.5000 |
11.0400 |
8.5000 |
| 2021-05-09 |
10.1327 |
276.8900 EOS |
10.7900 |
9.3097 |
11.1400 |
10.2259 |
| 2021-05-08 |
10.4894 |
253.6600 EOS |
10.3547 |
9.7200 |
11.2500 |
9.7200 |
| 2021-05-07 |
11.8194 |
3,437.5200 EOS |
11.5557 |
9.8571 |
13.2323 |
9.8571 |
| 2021-05-06 |
8.9984 |
1,764.2800 EOS |
8.8889 |
8.5200 |
9.4900 |
9.4638 |
| 2021-05-05 |
7.4750 |
4,187.1000 EOS |
6.3200 |
6.2700 |
8.8389 |
8.8389 |
| 2021-05-04 |
6.8028 |
7,839.4900 EOS |
6.8918 |
6.3200 |
7.1029 |
6.6200 |
| 2021-05-03 |
6.8319 |
836.1700 EOS |
6.7400 |
6.7033 |
6.9027 |
6.7700 |
| 2021-05-02 |
6.4398 |
543.5400 EOS |
6.7089 |
6.2527 |
6.7400 |
6.6999 |
| 2021-05-01 |
6.4796 |
801.9900 EOS |
6.5400 |
6.3700 |
6.6900 |
6.6900 |
| 2021-04-30 |
6.2457 |
104.1400 EOS |
6.1400 |
6.1400 |
6.3400 |
6.2700 |
| 2021-04-29 |
5.7371 |
27.6300 EOS |
5.9249 |
5.6700 |
5.9645 |
5.6700 |
| 2021-04-28 |
6.1350 |
40.0000 EOS |
6.1400 |
5.9700 |
6.2400 |
5.9700 |
| 2021-04-27 |
6.0119 |
379.1900 EOS |
6.0000 |
5.9124 |
6.1400 |
6.0900 |
| 2021-04-26 |
5.3189 |
1,152.4500 EOS |
5.0426 |
4.9800 |
5.7245 |
5.7240 |
| 2021-04-25 |
5.3679 |
373.1400 EOS |
5.1298 |
5.1298 |
5.4530 |
5.4530 |
| 2021-04-24 |
5.3826 |
0.4600 EOS |
5.4062 |
5.0934 |
5.5036 |
5.1709 |