Identifier on HitBTC: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-25 |
3.0567 USDT |
14,337,582.2200 EOS |
2.7304 USDT |
2.7164 USDT |
3.3292 USDT |
3.1785 USDT |
| 2019-10-24 |
2.7216 USDT |
10,276,957.6800 EOS |
2.7175 USDT |
2.6480 USDT |
2.7796 USDT |
2.7206 USDT |
| 2019-10-23 |
2.7319 USDT |
12,938,325.2400 EOS |
2.8877 USDT |
2.5341 USDT |
2.9085 USDT |
2.7178 USDT |
| 2019-10-22 |
2.9337 USDT |
9,147,965.5700 EOS |
2.9187 USDT |
2.8515 USDT |
3.0262 USDT |
2.8952 USDT |
| 2019-10-21 |
2.9153 USDT |
7,231,400.8500 EOS |
2.9222 USDT |
2.8621 USDT |
2.9696 USDT |
2.9238 USDT |
| 2019-10-20 |
2.8791 USDT |
5,365,074.2600 EOS |
2.8684 USDT |
2.8131 USDT |
2.9419 USDT |
2.9224 USDT |
| 2019-10-19 |
2.8767 USDT |
8,381,973.3400 EOS |
2.8767 USDT |
2.8307 USDT |
2.9261 USDT |
2.8682 USDT |
| 2019-10-18 |
2.8647 USDT |
6,948,979.9000 EOS |
2.9470 USDT |
2.7187 USDT |
2.9516 USDT |
2.8780 USDT |
| 2019-10-17 |
2.9276 USDT |
6,477,290.2400 EOS |
2.9276 USDT |
2.8816 USDT |
2.9693 USDT |
2.9492 USDT |
| 2019-10-16 |
2.9123 USDT |
9,223,680.4200 EOS |
2.9611 USDT |
2.8468 USDT |
2.9842 USDT |
2.9276 USDT |
| 2019-10-15 |
3.0272 USDT |
7,020,704.3900 EOS |
3.1623 USDT |
2.8281 USDT |
3.1699 USDT |
2.9621 USDT |
| 2019-10-14 |
3.1419 USDT |
6,651,013.2300 EOS |
3.1015 USDT |
3.0922 USDT |
3.1944 USDT |
3.1633 USDT |
| 2019-10-13 |
3.0983 USDT |
6,145,900.4500 EOS |
3.0659 USDT |
3.0400 USDT |
3.1354 USDT |
3.1003 USDT |
| 2019-10-12 |
3.0909 USDT |
7,355,441.0700 EOS |
3.0579 USDT |
3.0346 USDT |
3.1428 USDT |
3.0660 USDT |
| 2019-10-11 |
3.0838 USDT |
9,589,893.6800 EOS |
3.1057 USDT |
3.0311 USDT |
3.1893 USDT |
3.0580 USDT |
| 2019-10-10 |
3.1299 USDT |
11,887,156.1300 EOS |
3.2349 USDT |
3.0305 USDT |
3.2422 USDT |
3.1061 USDT |
| 2019-10-09 |
3.2071 USDT |
10,035,401.5300 EOS |
3.1596 USDT |
3.1119 USDT |
3.3093 USDT |
3.2402 USDT |
| 2019-10-08 |
3.1645 USDT |
9,606,626.2800 EOS |
3.1747 USDT |
3.1063 USDT |
3.2436 USDT |
3.1608 USDT |
| 2019-10-07 |
3.0639 USDT |
13,886,501.5600 EOS |
2.9021 USDT |
2.8958 USDT |
3.2495 USDT |
3.1799 USDT |
| 2019-10-06 |
2.9342 USDT |
8,293,760.0700 EOS |
2.9880 USDT |
2.8463 USDT |
2.9961 USDT |
2.9109 USDT |
| 2019-10-05 |
2.9679 USDT |
8,461,464.3400 EOS |
3.0038 USDT |
2.9230 USDT |
3.0369 USDT |
2.9859 USDT |
| 2019-10-04 |
2.9779 USDT |
6,369,908.9500 EOS |
2.9285 USDT |
2.8702 USDT |
3.0807 USDT |
2.9974 USDT |
| 2019-10-03 |
2.9295 USDT |
7,365,524.8900 EOS |
3.0004 USDT |
2.8146 USDT |
3.0097 USDT |
2.9258 USDT |
| 2019-10-02 |
2.9547 USDT |
12,003,950.4900 EOS |
2.9381 USDT |
2.8845 USDT |
3.0399 USDT |
3.0041 USDT |
| 2019-10-01 |
2.9897 USDT |
18,521,559.2900 EOS |
2.9657 USDT |
2.8606 USDT |
3.1099 USDT |
2.9408 USDT |
| 2019-09-30 |
2.8726 USDT |
8,130,011.4700 EOS |
2.7783 USDT |
2.7165 USDT |
3.0319 USDT |
2.9602 USDT |
| 2019-09-29 |
2.7583 USDT |
6,821,046.2300 EOS |
2.8256 USDT |
2.6794 USDT |
2.8381 USDT |
2.7778 USDT |
| 2019-09-28 |
2.8256 USDT |
9,725,892.6300 EOS |
2.8239 USDT |
2.7741 USDT |
2.8689 USDT |
2.8302 USDT |
| 2019-09-27 |
2.7680 USDT |
15,344,903.6500 EOS |
2.7790 USDT |
2.6948 USDT |
2.8730 USDT |
2.8259 USDT |
| 2019-09-26 |
2.7930 USDT |
18,741,567.5200 EOS |
2.8685 USDT |
2.5914 USDT |
2.8695 USDT |
2.7788 USDT |
| 2019-09-25 |
2.8407 USDT |
38,330,558.7900 EOS |
2.7590 USDT |
2.6932 USDT |
2.9464 USDT |
2.8676 USDT |
| 2019-09-24 |
3.1251 USDT |
19,797,636.8800 EOS |
3.6919 USDT |
2.4315 USDT |
3.7182 USDT |
2.7571 USDT |
| 2019-09-23 |
3.7835 USDT |
7,223,051.3400 EOS |
3.8180 USDT |
3.6649 USDT |
3.8641 USDT |
3.6912 USDT |
| 2019-09-22 |
3.8668 USDT |
6,012,227.4500 EOS |
4.0051 USDT |
3.7386 USDT |
4.0067 USDT |
3.8128 USDT |
| 2019-09-21 |
4.0127 USDT |
5,160,525.4300 EOS |
4.0198 USDT |
3.9538 USDT |
4.0731 USDT |
4.0051 USDT |
| 2019-09-20 |
3.9088 USDT |
7,741,764.5900 EOS |
3.9572 USDT |
3.8284 USDT |
4.0332 USDT |
4.0183 USDT |
| 2019-09-19 |
3.9174 USDT |
8,437,201.1400 EOS |
4.0777 USDT |
3.8069 USDT |
4.0874 USDT |
3.9574 USDT |
| 2019-09-18 |
4.1053 USDT |
6,862,280.6800 EOS |
4.0625 USDT |
4.0452 USDT |
4.1636 USDT |
4.0789 USDT |
| 2019-09-17 |
4.1053 USDT |
8,039,418.6500 EOS |
4.0721 USDT |
4.0200 USDT |
4.2355 USDT |
4.0627 USDT |
| 2019-09-16 |
4.0457 USDT |
7,214,783.1500 EOS |
4.0735 USDT |
3.9376 USDT |
4.1469 USDT |
4.0846 USDT |
| 2019-09-15 |
4.0592 USDT |
5,903,809.9500 EOS |
4.0208 USDT |
4.0037 USDT |
4.1461 USDT |
4.0728 USDT |
| 2019-09-14 |
3.9058 USDT |
6,528,643.5700 EOS |
3.7284 USDT |
3.6859 USDT |
4.0969 USDT |
4.0225 USDT |
| 2019-09-13 |
3.7114 USDT |
3,410,088.2100 EOS |
3.7477 USDT |
3.6763 USDT |
3.7477 USDT |
3.7248 USDT |
| 2019-09-12 |
3.7313 USDT |
4,520,271.4000 EOS |
3.7531 USDT |
3.6690 USDT |
3.7900 USDT |
3.7411 USDT |
| 2019-09-11 |
3.7195 USDT |
6,911,338.7700 EOS |
3.7738 USDT |
3.6435 USDT |
3.8126 USDT |
3.7541 USDT |
| 2019-09-10 |
3.8071 USDT |
8,668,836.2100 EOS |
3.8731 USDT |
3.6539 USDT |
3.9178 USDT |
3.7773 USDT |
| 2019-09-09 |
3.8069 USDT |
10,407,201.5300 EOS |
3.7826 USDT |
3.6104 USDT |
3.9468 USDT |
3.8731 USDT |
| 2019-09-08 |
3.6716 USDT |
7,744,949.2900 EOS |
3.5621 USDT |
3.5090 USDT |
3.8053 USDT |
3.7885 USDT |
| 2019-09-07 |
3.4080 USDT |
7,857,195.5800 EOS |
3.2121 USDT |
3.1951 USDT |
3.6635 USDT |
3.5624 USDT |
| 2019-09-06 |
3.2770 USDT |
5,525,937.2600 EOS |
3.2662 USDT |
3.1091 USDT |
3.3700 USDT |
3.2108 USDT |