Identifier on HitBTC: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-13 |
16.3424 USDT |
430,358.4000 EOS |
13.6910 USDT |
13.3637 USDT |
18.7121 USDT |
16.0217 USDT |
| 2018-01-12 |
13.3274 USDT |
375,000.3700 EOS |
11.2583 USDT |
10.5620 USDT |
15.2420 USDT |
13.6796 USDT |
| 2018-01-11 |
10.8101 USDT |
421,104.7800 EOS |
11.2789 USDT |
9.0000 USDT |
12.4000 USDT |
11.2746 USDT |
| 2018-01-10 |
9.9115 USDT |
473,727.2400 EOS |
9.2284 USDT |
8.4140 USDT |
11.8000 USDT |
11.2581 USDT |
| 2018-01-09 |
9.2940 USDT |
268,423.8000 EOS |
9.5845 USDT |
8.8200 USDT |
9.7059 USDT |
9.2258 USDT |
| 2018-01-08 |
9.3895 USDT |
376,040.5900 EOS |
10.1832 USDT |
8.1500 USDT |
10.3898 USDT |
9.5772 USDT |
| 2018-01-07 |
10.1588 USDT |
298,438.5600 EOS |
9.8399 USDT |
9.7000 USDT |
10.8238 USDT |
10.1955 USDT |
| 2018-01-06 |
9.4253 USDT |
271,501.6000 EOS |
9.2272 USDT |
8.7690 USDT |
9.9449 USDT |
9.8345 USDT |
| 2018-01-05 |
9.0715 USDT |
355,317.7300 EOS |
9.4370 USDT |
8.5212 USDT |
9.9300 USDT |
9.2850 USDT |
| 2018-01-04 |
9.7528 USDT |
394,912.7900 EOS |
9.4208 USDT |
9.1539 USDT |
10.4591 USDT |
9.4622 USDT |
| 2018-01-03 |
8.3472 USDT |
351,797.8900 EOS |
8.2857 USDT |
7.8400 USDT |
9.4391 USDT |
9.4257 USDT |
| 2018-01-02 |
8.1819 USDT |
392,661.5400 EOS |
7.6685 USDT |
7.6539 USDT |
8.5895 USDT |
8.2857 USDT |
| 2018-01-01 |
7.6170 USDT |
347,439.0200 EOS |
7.6659 USDT |
7.2159 USDT |
7.9737 USDT |
7.6707 USDT |
| 2017-12-31 |
7.4086 USDT |
291,699.6800 EOS |
7.1141 USDT |
7.0000 USDT |
7.8500 USDT |
7.6752 USDT |
| 2017-12-30 |
7.3025 USDT |
479,978.2700 EOS |
8.1539 USDT |
6.6200 USDT |
8.1964 USDT |
7.1143 USDT |
| 2017-12-29 |
8.2208 USDT |
301,401.4400 EOS |
8.0721 USDT |
7.8921 USDT |
8.6565 USDT |
8.1439 USDT |
| 2017-12-28 |
7.8740 USDT |
367,619.7600 EOS |
8.7312 USDT |
7.3952 USDT |
8.9000 USDT |
8.0334 USDT |
| 2017-12-27 |
8.8386 USDT |
413,682.6200 EOS |
8.5701 USDT |
8.0981 USDT |
9.4762 USDT |
8.7163 USDT |
| 2017-12-26 |
8.3699 USDT |
362,582.9700 EOS |
8.1315 USDT |
8.0779 USDT |
8.7140 USDT |
8.5685 USDT |
| 2017-12-25 |
8.1806 USDT |
381,244.2200 EOS |
7.9502 USDT |
7.5859 USDT |
8.7811 USDT |
8.1311 USDT |
| 2017-12-24 |
7.6083 USDT |
503,489.9000 EOS |
8.2856 USDT |
6.8250 USDT |
8.4810 USDT |
7.9327 USDT |
| 2017-12-23 |
8.6807 USDT |
329,065.9500 EOS |
8.0600 USDT |
7.8527 USDT |
9.3000 USDT |
8.3131 USDT |
| 2017-12-22 |
7.9628 USDT |
1,130,443.3400 EOS |
10.6012 USDT |
5.7500 USDT |
10.7323 USDT |
8.0600 USDT |
| 2017-12-21 |
10.6957 USDT |
492,331.5100 EOS |
10.2828 USDT |
9.8000 USDT |
11.8286 USDT |
10.5880 USDT |
| 2017-12-20 |
10.6705 USDT |
521,194.8600 EOS |
11.3667 USDT |
9.4500 USDT |
11.8000 USDT |
10.3798 USDT |
| 2017-12-19 |
10.6599 USDT |
912,206.6500 EOS |
8.7753 USDT |
8.5500 USDT |
12.7000 USDT |
11.4220 USDT |
| 2017-12-18 |
8.0796 USDT |
500,109.3100 EOS |
7.8967 USDT |
7.2421 USDT |
8.9500 USDT |
8.7674 USDT |
| 2017-12-17 |
8.1582 USDT |
407,403.0600 EOS |
8.2908 USDT |
7.7915 USDT |
8.8367 USDT |
7.8917 USDT |
| 2017-12-16 |
8.5429 USDT |
397,945.9500 EOS |
7.8862 USDT |
7.8611 USDT |
9.1666 USDT |
8.2883 USDT |
| 2017-12-15 |
7.6150 USDT |
415,224.3100 EOS |
8.1559 USDT |
6.2500 USDT |
8.2000 USDT |
7.8702 USDT |
| 2017-12-14 |
7.9077 USDT |
611,379.6300 EOS |
7.1704 USDT |
7.0400 USDT |
8.9674 USDT |
8.1852 USDT |
| 2017-12-13 |
5.9746 USDT |
770,192.2200 EOS |
4.9701 USDT |
4.7405 USDT |
7.1800 USDT |
7.1760 USDT |
| 2017-12-12 |
4.8699 USDT |
847,863.2400 EOS |
4.3407 USDT |
4.2000 USDT |
5.5499 USDT |
4.9692 USDT |
| 2017-12-11 |
4.0770 USDT |
1,067,545.1200 EOS |
3.6827 USDT |
3.6007 USDT |
4.4700 USDT |
4.3444 USDT |
| 2017-12-10 |
3.6889 USDT |
735,542.2700 EOS |
3.9789 USDT |
3.0601 USDT |
3.9800 USDT |
3.6998 USDT |
| 2017-12-09 |
4.0678 USDT |
843,586.4300 EOS |
4.1806 USDT |
3.7000 USDT |
4.5441 USDT |
3.9761 USDT |
| 2017-12-08 |
4.0486 USDT |
756,174.5600 EOS |
3.8934 USDT |
3.5171 USDT |
4.5199 USDT |
4.1906 USDT |
| 2017-12-07 |
3.9398 USDT |
1,149,254.1800 EOS |
4.4334 USDT |
3.2455 USDT |
4.4831 USDT |
3.9105 USDT |
| 2017-12-06 |
4.5676 USDT |
735,268.9600 EOS |
4.2313 USDT |
4.1551 USDT |
5.1642 USDT |
4.4365 USDT |
| 2017-12-05 |
4.0029 USDT |
985,406.6900 EOS |
4.0061 USDT |
3.6500 USDT |
4.5155 USDT |
4.2325 USDT |
| 2017-12-04 |
3.8444 USDT |
1,037,445.0100 EOS |
3.5883 USDT |
3.4500 USDT |
4.2011 USDT |
4.0062 USDT |
| 2017-12-03 |
3.8030 USDT |
871,973.3700 EOS |
3.9121 USDT |
3.3200 USDT |
4.1300 USDT |
3.5873 USDT |
| 2017-12-02 |
3.5444 USDT |
1,021,777.1500 EOS |
3.2140 USDT |
3.1394 USDT |
3.9900 USDT |
3.9045 USDT |
| 2017-12-01 |
2.9541 USDT |
807,472.5900 EOS |
2.8311 USDT |
2.6300 USDT |
3.2200 USDT |
3.2171 USDT |
| 2017-11-30 |
2.7429 USDT |
852,402.1200 EOS |
2.7167 USDT |
2.3000 USDT |
2.9950 USDT |
2.8386 USDT |
| 2017-11-29 |
2.8816 USDT |
1,229,105.0200 EOS |
2.7928 USDT |
2.4000 USDT |
3.3910 USDT |
2.7210 USDT |
| 2017-11-28 |
2.9093 USDT |
1,225,599.6500 EOS |
2.8669 USDT |
2.7300 USDT |
3.0546 USDT |
2.8031 USDT |
| 2017-11-27 |
2.7220 USDT |
1,307,326.4700 EOS |
2.4550 USDT |
2.3400 USDT |
2.9500 USDT |
2.8755 USDT |
| 2017-11-26 |
2.2147 USDT |
1,541,414.0700 EOS |
2.0600 USDT |
1.9245 USDT |
2.7181 USDT |
2.4605 USDT |
| 2017-11-25 |
1.8907 USDT |
1,119,411.6600 EOS |
1.8763 USDT |
1.7737 USDT |
2.0607 USDT |
2.0600 USDT |