Market EOS (EOS) / [unlinked]
Identifier on HitBTC: EOSEOSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
5.6309 |
32,824.6400 EOS |
5.8700 |
4.6200 |
6.0000 |
5.3938 |
| 2021-04-22 |
6.5159 |
1,814.8200 EOS |
6.3700 |
6.2200 |
6.8400 |
6.6600 |
| 2021-04-21 |
6.7969 |
4,499.1100 EOS |
6.8200 |
6.3200 |
6.8800 |
6.6700 |
| 2021-04-20 |
6.2248 |
52,456.0600 EOS |
6.6200 |
6.1200 |
6.8845 |
6.7823 |
| 2021-04-19 |
7.1066 |
5,911.8800 EOS |
7.3400 |
6.8700 |
7.4900 |
6.9200 |
| 2021-04-18 |
6.6646 |
40,394.6300 EOS |
7.8200 |
5.9200 |
7.8200 |
6.9400 |
| 2021-04-17 |
8.0728 |
10,517.8700 EOS |
8.6449 |
7.7200 |
8.8389 |
8.1400 |
| 2021-04-16 |
8.1476 |
6,480.2900 EOS |
7.9399 |
7.1700 |
8.4889 |
8.3389 |
| 2021-04-15 |
7.6785 |
7,521.8900 EOS |
7.6200 |
7.3700 |
7.9399 |
7.8400 |
| 2021-04-14 |
7.5208 |
30,166.3300 EOS |
7.5389 |
7.1200 |
8.0889 |
7.6899 |
| 2021-04-13 |
7.2387 |
10,888.9000 EOS |
6.4919 |
6.4919 |
7.5590 |
7.2889 |
| 2021-04-12 |
6.7319 |
5,773.3700 EOS |
6.8389 |
6.3700 |
6.8889 |
6.5071 |
| 2021-04-11 |
6.8049 |
4,073.2400 EOS |
6.6889 |
6.6700 |
7.0389 |
6.8050 |
| 2021-04-10 |
6.4748 |
1,619.0600 EOS |
6.3889 |
6.3700 |
6.7888 |
6.4700 |
| 2021-04-09 |
6.2882 |
5,549.9200 EOS |
6.5389 |
6.1675 |
6.5889 |
6.3389 |
| 2021-04-08 |
6.2609 |
1,981.9600 EOS |
5.8700 |
5.8700 |
6.4889 |
6.4006 |
| 2021-04-07 |
6.2325 |
4,828.2800 EOS |
6.7888 |
5.8019 |
7.0389 |
6.0389 |
| 2021-04-06 |
6.7555 |
1,113.2300 EOS |
6.7388 |
6.2700 |
7.0889 |
6.7388 |
| 2021-04-05 |
6.3934 |
1,556.9100 EOS |
6.3388 |
5.8935 |
7.0888 |
6.8354 |
| 2021-04-04 |
5.8879 |
159.0200 EOS |
5.5888 |
5.5666 |
6.1888 |
6.1888 |
| 2021-04-03 |
5.8030 |
10,629.0000 EOS |
6.4100 |
5.5585 |
6.4100 |
5.5608 |
| 2021-04-02 |
5.5659 |
7,179.9700 EOS |
5.4800 |
5.4458 |
6.3200 |
6.2120 |
| 2021-04-01 |
4.8852 |
54.3400 EOS |
4.7900 |
4.7900 |
4.9490 |
4.9490 |
| 2021-03-31 |
4.3522 |
1.1000 EOS |
4.3522 |
4.3522 |
4.3522 |
4.3522 |
| 2021-03-30 |
4.3408 |
289.7500 EOS |
4.3066 |
4.3066 |
4.3472 |
4.3408 |
| 2021-03-29 |
4.2134 |
13.5400 EOS |
4.1627 |
4.1627 |
4.2254 |
4.2254 |
| 2021-03-28 |
4.1598 |
22.2300 EOS |
4.1807 |
4.1273 |
4.1999 |
4.1273 |
| 2021-03-27 |
4.0764 |
28.9300 EOS |
4.1285 |
4.0596 |
4.1302 |
4.0645 |
| 2021-03-26 |
3.7301 |
1.2200 EOS |
3.7301 |
3.7301 |
3.7301 |
3.7301 |
| 2021-03-25 |
3.6966 |
3,261.8700 EOS |
3.6905 |
3.6315 |
3.7818 |
3.6722 |
| 2021-03-24 |
4.2297 |
147,377.8200 EOS |
4.1090 |
3.6000 |
4.2649 |
4.0900 |
| 2021-03-23 |
4.1688 |
11.3000 EOS |
4.2167 |
4.1349 |
4.2182 |
4.2182 |
| 2021-03-22 |
4.1908 |
21.5500 EOS |
4.1698 |
4.1654 |
4.2518 |
4.2518 |
| 2021-03-21 |
4.2440 |
146.9200 EOS |
4.3532 |
4.1794 |
4.4163 |
4.1842 |
| 2021-03-20 |
4.4119 |
110.8500 EOS |
4.2940 |
4.2940 |
4.4200 |
4.4200 |
| 2021-03-19 |
4.2016 |
1,043.6000 EOS |
4.1136 |
4.1136 |
4.2664 |
4.2343 |
| 2021-03-18 |
4.1645 |
410.0000 EOS |
4.1645 |
4.1645 |
4.1645 |
4.1645 |
| 2021-03-17 |
3.9949 |
631.9300 EOS |
4.0034 |
3.9095 |
4.0284 |
3.9929 |
| 2021-03-16 |
3.9886 |
1,474.2700 EOS |
3.8551 |
3.7249 |
4.0877 |
4.0324 |
| 2021-03-15 |
4.0201 |
12.4700 EOS |
4.0200 |
4.0200 |
4.0299 |
4.0299 |
| 2021-03-14 |
4.1175 |
73.3900 EOS |
4.1177 |
4.0766 |
4.1217 |
4.0766 |
| 2021-03-13 |
3.9716 |
1,996.9800 EOS |
3.7210 |
3.7210 |
4.2000 |
4.2000 |
| 2021-03-12 |
3.8646 |
3,868.6700 EOS |
3.9985 |
3.7199 |
4.0049 |
3.8301 |
| 2021-03-11 |
3.9660 |
3,164.1400 EOS |
4.0043 |
3.8470 |
4.0300 |
3.8726 |
| 2021-03-10 |
3.9952 |
952.7300 EOS |
4.1819 |
3.9367 |
4.2043 |
4.0725 |
| 2021-03-09 |
4.0545 |
1,665.8900 EOS |
4.0582 |
3.9926 |
4.0788 |
4.0621 |
| 2021-03-08 |
3.8826 |
26.8600 EOS |
3.8521 |
3.8521 |
3.8910 |
3.8910 |
| 2021-03-07 |
3.7832 |
538.0400 EOS |
3.7754 |
3.7494 |
3.8144 |
3.7884 |
| 2021-03-06 |
3.7431 |
1,061.3200 EOS |
3.7337 |
3.6237 |
3.7660 |
3.6298 |
| 2021-03-05 |
3.6339 |
985.2000 EOS |
3.7118 |
3.6023 |
3.7118 |
3.6586 |