Identifier on Huobi: eosht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-14 |
0.2494 HT |
38,761.0518 EOS |
0.2541 HT |
0.2367 HT |
0.2440 HT |
0.2440 HT |
| 2023-06-13 |
0.2561 HT |
7,396.3820 EOS |
0.2577 HT |
0.2521 HT |
0.2528 HT |
0.2541 HT |
| 2023-06-12 |
0.2575 HT |
7,116.8722 EOS |
0.2608 HT |
0.2522 HT |
0.2531 HT |
0.2601 HT |
| 2023-06-11 |
0.2577 HT |
3,057.8626 EOS |
0.2636 HT |
0.2548 HT |
0.2558 HT |
0.2600 HT |
| 2023-06-10 |
0.2512 HT |
61,774.9151 EOS |
0.3064 HT |
0.2290 HT |
0.2543 HT |
0.2618 HT |
| 2023-06-09 |
0.3072 HT |
1,587.2932 EOS |
0.3099 HT |
0.3012 HT |
0.3053 HT |
0.3056 HT |
| 2023-06-08 |
0.3106 HT |
1,930.9660 EOS |
0.3043 HT |
0.3010 HT |
0.3082 HT |
0.3089 HT |
| 2023-06-07 |
0.3033 HT |
1,628.4636 EOS |
0.3056 HT |
0.2978 HT |
0.2993 HT |
0.2993 HT |
| 2023-06-06 |
0.2981 HT |
3,100.2059 EOS |
0.2891 HT |
0.2875 HT |
0.2897 HT |
0.3064 HT |
| 2023-06-05 |
0.3009 HT |
8,845.1126 EOS |
0.3042 HT |
0.2896 HT |
0.2922 HT |
0.2900 HT |
| 2023-06-04 |
0.3094 HT |
5,445.1457 EOS |
0.3068 HT |
0.3051 HT |
0.3051 HT |
0.3097 HT |
| 2023-06-03 |
0.3089 HT |
1,375.3612 EOS |
0.3068 HT |
0.3043 HT |
0.3043 HT |
0.3084 HT |
| 2023-06-02 |
0.3025 HT |
3,785.5702 EOS |
0.2985 HT |
0.2947 HT |
0.2985 HT |
0.3056 HT |
| 2023-06-01 |
0.2968 HT |
2,769.0048 EOS |
0.2885 HT |
0.2861 HT |
0.2885 HT |
0.2980 HT |
| 2023-05-31 |
0.2896 HT |
1,263.8694 EOS |
0.2849 HT |
0.2846 HT |
0.2849 HT |
0.2887 HT |
| 2023-05-30 |
0.2839 HT |
1,563.0714 EOS |
0.2744 HT |
0.2744 HT |
0.2768 HT |
0.2867 HT |
| 2023-05-29 |
0.2750 HT |
3,024.7240 EOS |
0.2722 HT |
0.2687 HT |
0.2710 HT |
0.2747 HT |
| 2023-05-28 |
0.2768 HT |
1,500.6990 EOS |
0.2705 HT |
0.2688 HT |
0.2699 HT |
0.2727 HT |
| 2023-05-27 |
0.2687 HT |
2,773.2853 EOS |
0.2736 HT |
0.2660 HT |
0.2660 HT |
0.2710 HT |
| 2023-05-26 |
0.2707 HT |
4,884.5427 EOS |
0.2697 HT |
0.2692 HT |
0.2693 HT |
0.2766 HT |
| 2023-05-25 |
0.2722 HT |
4,270.5944 EOS |
0.2759 HT |
0.2650 HT |
0.2692 HT |
0.2719 HT |
| 2023-05-24 |
0.2758 HT |
7,071.1496 EOS |
0.2711 HT |
0.2660 HT |
0.2714 HT |
0.2751 HT |
| 2023-05-23 |
0.2799 HT |
4,949.1542 EOS |
0.2893 HT |
0.2687 HT |
0.2693 HT |
0.2693 HT |
| 2023-05-22 |
0.2908 HT |
1,828.4674 EOS |
0.2897 HT |
0.2890 HT |
0.2894 HT |
0.2909 HT |
| 2023-05-21 |
0.2952 HT |
1,121.6444 EOS |
0.3039 HT |
0.2895 HT |
0.2895 HT |
0.2918 HT |
| 2023-05-20 |
0.3021 HT |
312.6688 EOS |
0.3029 HT |
0.3002 HT |
0.3002 HT |
0.3034 HT |
| 2023-05-19 |
0.3034 HT |
3,728.8659 EOS |
0.3064 HT |
0.3015 HT |
0.3028 HT |
0.3041 HT |
| 2023-05-18 |
0.3090 HT |
980.5457 EOS |
0.3120 HT |
0.3043 HT |
0.3043 HT |
0.3043 HT |
| 2023-05-17 |
0.3068 HT |
1,456.1553 EOS |
0.3077 HT |
0.3020 HT |
0.3020 HT |
0.3120 HT |
| 2023-05-16 |
0.3127 HT |
8,729.2721 EOS |
0.3100 HT |
0.2942 HT |
0.3020 HT |
0.3085 HT |
| 2023-05-15 |
0.3042 HT |
2,689.5159 EOS |
0.2975 HT |
0.2945 HT |
0.2975 HT |
0.3069 HT |
| 2023-05-14 |
0.3006 HT |
1,684.4009 EOS |
0.3113 HT |
0.2917 HT |
0.2938 HT |
0.3000 HT |
| 2023-05-13 |
0.3126 HT |
147.3965 EOS |
0.3131 HT |
0.3113 HT |
0.3113 HT |
0.3113 HT |
| 2023-05-12 |
0.3129 HT |
4,685.3216 EOS |
0.3064 HT |
0.3053 HT |
0.3074 HT |
0.3127 HT |
| 2023-05-11 |
0.3037 HT |
3,954.4375 EOS |
0.3095 HT |
0.2968 HT |
0.3023 HT |
0.3059 HT |
| 2023-05-10 |
0.3087 HT |
7,735.2040 EOS |
0.3092 HT |
0.2994 HT |
0.3064 HT |
0.3064 HT |
| 2023-05-09 |
0.3098 HT |
4,609.9370 EOS |
0.3045 HT |
0.3018 HT |
0.3059 HT |
0.3109 HT |
| 2023-05-08 |
0.3171 HT |
11,017.8938 EOS |
0.3287 HT |
0.3027 HT |
0.3117 HT |
0.3077 HT |
| 2023-05-07 |
0.3269 HT |
5,639.9263 EOS |
0.3238 HT |
0.3139 HT |
0.3211 HT |
0.3299 HT |
| 2023-05-06 |
0.3282 HT |
6,514.5784 EOS |
0.3177 HT |
0.3177 HT |
0.3177 HT |
0.3294 HT |
| 2023-05-05 |
0.3182 HT |
4,803.1376 EOS |
0.3098 HT |
0.3098 HT |
0.3102 HT |
0.3204 HT |
| 2023-05-04 |
0.3090 HT |
2,427.5971 EOS |
0.3159 HT |
0.3075 HT |
0.3091 HT |
0.3091 HT |
| 2023-05-03 |
0.3087 HT |
1,471.6660 EOS |
0.3060 HT |
0.3045 HT |
0.3045 HT |
0.3128 HT |
| 2023-05-02 |
0.3061 HT |
1,253.3631 EOS |
0.2990 HT |
0.2990 HT |
0.3015 HT |
0.3060 HT |
| 2023-05-01 |
0.2924 HT |
690.2749 EOS |
0.2924 HT |
0.2874 HT |
0.2898 HT |
0.3003 HT |
| 2023-04-30 |
0.2948 HT |
552.5053 EOS |
0.2955 HT |
0.2890 HT |
0.2915 HT |
0.2910 HT |
| 2023-04-29 |
0.2967 HT |
44.6819 EOS |
0.2940 HT |
0.2940 HT |
0.2940 HT |
0.2940 HT |
| 2023-04-28 |
0.2887 HT |
1,094.8959 EOS |
0.2880 HT |
0.2870 HT |
0.2872 HT |
0.2917 HT |
| 2023-04-27 |
0.2893 HT |
3,161.0293 EOS |
0.2864 HT |
0.2819 HT |
0.2840 HT |
0.2895 HT |
| 2023-04-26 |
0.2909 HT |
1,425.9572 EOS |
0.2962 HT |
0.2833 HT |
0.2908 HT |
0.2931 HT |