Identifier on HitBTC: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-10-05 |
0.6015 USDT |
2,309,166.8100 EOS |
0.5991 USDT |
0.5800 USDT |
0.6314 USDT |
0.6066 USDT |
| 2017-10-04 |
0.6096 USDT |
1,829,470.1900 EOS |
0.6292 USDT |
0.5800 USDT |
0.6408 USDT |
0.5992 USDT |
| 2017-10-03 |
0.6355 USDT |
2,212,033.1300 EOS |
0.6524 USDT |
0.5800 USDT |
0.6678 USDT |
0.6295 USDT |
| 2017-10-02 |
0.6711 USDT |
2,334,540.3700 EOS |
0.7073 USDT |
0.6318 USDT |
0.7190 USDT |
0.6568 USDT |
| 2017-10-01 |
0.6934 USDT |
2,276,188.4000 EOS |
0.7276 USDT |
0.6355 USDT |
0.7286 USDT |
0.7101 USDT |
| 2017-09-30 |
0.7312 USDT |
2,223,887.7300 EOS |
0.7152 USDT |
0.6657 USDT |
0.7560 USDT |
0.7276 USDT |
| 2017-09-29 |
0.7345 USDT |
2,947,570.6600 EOS |
0.8122 USDT |
0.6897 USDT |
0.8400 USDT |
0.7136 USDT |
| 2017-09-28 |
0.7257 USDT |
3,229,025.0100 EOS |
0.6285 USDT |
0.6143 USDT |
0.8230 USDT |
0.8113 USDT |
| 2017-09-27 |
0.6064 USDT |
2,643,446.5700 EOS |
0.5737 USDT |
0.5596 USDT |
0.6610 USDT |
0.6286 USDT |
| 2017-09-26 |
0.5726 USDT |
2,449,358.2400 EOS |
0.5710 USDT |
0.5495 USDT |
0.5917 USDT |
0.5708 USDT |
| 2017-09-25 |
0.5607 USDT |
2,568,828.9900 EOS |
0.5490 USDT |
0.5030 USDT |
0.5899 USDT |
0.5728 USDT |
| 2017-09-24 |
0.5629 USDT |
2,574,178.9900 EOS |
0.5816 USDT |
0.5349 USDT |
0.5985 USDT |
0.5484 USDT |
| 2017-09-23 |
0.5810 USDT |
2,292,681.2300 EOS |
0.5676 USDT |
0.5600 USDT |
0.6301 USDT |
0.5823 USDT |
| 2017-09-22 |
0.5591 USDT |
2,536,100.8700 EOS |
0.5534 USDT |
0.5304 USDT |
0.5877 USDT |
0.5655 USDT |
| 2017-09-21 |
0.5878 USDT |
3,739,484.0300 EOS |
0.6360 USDT |
0.5434 USDT |
0.6454 USDT |
0.5874 USDT |
| 2017-09-20 |
0.6401 USDT |
3,169,599.0600 EOS |
0.6510 USDT |
0.6181 USDT |
0.6827 USDT |
0.6309 USDT |
| 2017-09-19 |
0.6766 USDT |
2,622,992.0300 EOS |
0.7049 USDT |
0.6501 USDT |
0.7222 USDT |
0.6516 USDT |
| 2017-09-18 |
0.6704 USDT |
2,467,461.4000 EOS |
0.6318 USDT |
0.6073 USDT |
0.7077 USDT |
0.6990 USDT |
| 2017-09-17 |
0.6133 USDT |
2,937,982.1300 EOS |
0.6464 USDT |
0.5639 USDT |
0.6619 USDT |
0.6214 USDT |
| 2017-09-16 |
0.6486 USDT |
1,558,935.1700 EOS |
0.6692 USDT |
0.6005 USDT |
0.6800 USDT |
0.6432 USDT |
| 2017-09-15 |
0.6337 USDT |
1,733,215.7900 EOS |
0.6572 USDT |
0.5400 USDT |
0.7176 USDT |
0.6567 USDT |
| 2017-09-14 |
0.6732 USDT |
1,405,132.8400 EOS |
0.7599 USDT |
0.5718 USDT |
0.7834 USDT |
0.6150 USDT |
| 2017-09-13 |
0.7340 USDT |
972,232.8400 EOS |
0.8511 USDT |
0.7000 USDT |
0.8592 USDT |
0.7451 USDT |
| 2017-09-12 |
0.7941 USDT |
968,279.1300 EOS |
0.7425 USDT |
0.7268 USDT |
0.8779 USDT |
0.8515 USDT |
| 2017-09-11 |
0.7423 USDT |
1,041,216.7600 EOS |
0.7718 USDT |
0.7094 USDT |
0.7882 USDT |
0.7423 USDT |
| 2017-09-10 |
0.7681 USDT |
1,092,948.3400 EOS |
0.8296 USDT |
0.7165 USDT |
0.8404 USDT |
0.7720 USDT |
| 2017-09-09 |
0.8054 USDT |
1,133,904.1600 EOS |
0.8511 USDT |
0.7623 USDT |
0.8649 USDT |
0.8302 USDT |
| 2017-09-08 |
0.9002 USDT |
1,453,893.9100 EOS |
0.9858 USDT |
0.8026 USDT |
0.9877 USDT |
0.8487 USDT |
| 2017-09-07 |
0.9370 USDT |
1,263,701.2400 EOS |
0.9360 USDT |
0.8521 USDT |
1.0093 USDT |
0.9875 USDT |
| 2017-09-06 |
0.9459 USDT |
1,358,464.0300 EOS |
0.9265 USDT |
0.8767 USDT |
1.1198 USDT |
0.9361 USDT |
| 2017-09-05 |
0.8605 USDT |
1,239,649.3900 EOS |
0.9517 USDT |
0.7582 USDT |
0.9612 USDT |
0.9258 USDT |
| 2017-09-04 |
1.0689 USDT |
1,351,407.4200 EOS |
1.2955 USDT |
0.8216 USDT |
1.2982 USDT |
0.9563 USDT |
| 2017-09-03 |
1.2634 USDT |
1,282,866.1300 EOS |
1.2418 USDT |
1.2110 USDT |
1.3313 USDT |
1.2975 USDT |
| 2017-09-02 |
1.2964 USDT |
1,238,146.7200 EOS |
1.3228 USDT |
1.1992 USDT |
1.4376 USDT |
1.2405 USDT |
| 2017-09-01 |
1.3106 USDT |
1,594,922.7300 EOS |
1.3344 USDT |
1.2800 USDT |
1.3492 USDT |
1.3172 USDT |
| 2017-08-31 |
1.3067 USDT |
1,855,542.8400 EOS |
1.2520 USDT |
1.2489 USDT |
1.3499 USDT |
1.3409 USDT |
| 2017-08-30 |
1.2957 USDT |
2,228,523.7100 EOS |
1.3214 USDT |
1.2185 USDT |
1.3539 USDT |
1.2572 USDT |
| 2017-08-29 |
1.3381 USDT |
1,717,522.9900 EOS |
1.3337 USDT |
1.3095 USDT |
1.3774 USDT |
1.3188 USDT |
| 2017-08-28 |
1.3295 USDT |
1,135,815.8800 EOS |
1.3407 USDT |
1.2884 USDT |
1.3670 USDT |
1.3354 USDT |
| 2017-08-27 |
1.3432 USDT |
997,039.7800 EOS |
1.3581 USDT |
1.3167 USDT |
1.3825 USDT |
1.3416 USDT |
| 2017-08-26 |
1.3548 USDT |
999,500.3500 EOS |
1.3665 USDT |
1.3292 USDT |
1.4000 USDT |
1.3598 USDT |
| 2017-08-25 |
1.3667 USDT |
1,223,793.7200 EOS |
1.3706 USDT |
1.3308 USDT |
1.4379 USDT |
1.3692 USDT |
| 2017-08-24 |
1.3713 USDT |
886,303.4300 EOS |
1.4041 USDT |
1.3257 USDT |
1.4234 USDT |
1.3771 USDT |
| 2017-08-23 |
1.3957 USDT |
954,910.2900 EOS |
1.2663 USDT |
1.2602 USDT |
1.5358 USDT |
1.4108 USDT |
| 2017-08-22 |
1.2727 USDT |
1,053,531.3400 EOS |
1.3288 USDT |
1.2329 USDT |
1.3413 USDT |
1.2667 USDT |
| 2017-08-21 |
1.3423 USDT |
999,699.9000 EOS |
1.3617 USDT |
1.3063 USDT |
1.3979 USDT |
1.3270 USDT |
| 2017-08-20 |
1.3630 USDT |
971,528.4400 EOS |
1.3953 USDT |
1.3219 USDT |
1.4184 USDT |
1.3601 USDT |
| 2017-08-19 |
1.3624 USDT |
961,844.1900 EOS |
1.3923 USDT |
1.2509 USDT |
1.4411 USDT |
1.3944 USDT |
| 2017-08-18 |
1.4391 USDT |
978,444.8900 EOS |
1.5300 USDT |
1.3330 USDT |
1.5442 USDT |
1.3930 USDT |
| 2017-08-17 |
1.5383 USDT |
922,959.0300 EOS |
1.5961 USDT |
1.4848 USDT |
1.6050 USDT |
1.5357 USDT |