Identifier on Huobi: eosht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-05 |
2.1147 HT |
41,934.2160 EOS |
2.0590 HT |
2.0580 HT |
2.1372 HT |
2.1065 HT |
| 2019-05-04 |
2.0775 HT |
14,627.7807 EOS |
2.0802 HT |
2.0629 HT |
2.0917 HT |
2.0719 HT |
| 2019-05-03 |
2.0733 HT |
48,363.3766 EOS |
2.0435 HT |
2.0435 HT |
2.0966 HT |
2.0811 HT |
| 2019-05-02 |
2.0993 HT |
37,169.7634 EOS |
2.0856 HT |
2.0833 HT |
2.1161 HT |
2.1126 HT |
| 2019-05-01 |
1.9910 HT |
25,086.4972 EOS |
1.9724 HT |
1.9714 HT |
2.0175 HT |
2.0136 HT |
| 2019-04-30 |
1.9996 HT |
30,540.5142 EOS |
1.9968 HT |
1.9871 HT |
2.0141 HT |
2.0128 HT |
| 2019-04-29 |
2.0228 HT |
24,923.1627 EOS |
2.0240 HT |
1.9973 HT |
2.0513 HT |
2.0476 HT |
| 2019-04-28 |
1.9942 HT |
12,939.9156 EOS |
1.9979 HT |
1.9760 HT |
2.0086 HT |
1.9873 HT |
| 2019-04-27 |
2.0654 HT |
13,744.0184 EOS |
2.0537 HT |
2.0527 HT |
2.0722 HT |
2.0636 HT |
| 2019-04-26 |
2.1417 HT |
9,845.7505 EOS |
2.1369 HT |
2.1317 HT |
2.1501 HT |
2.1332 HT |
| 2019-04-25 |
2.1584 HT |
28,601.7550 EOS |
2.1510 HT |
2.1373 HT |
2.1765 HT |
2.1499 HT |
| 2019-04-24 |
2.0808 HT |
57,370.3227 EOS |
2.0572 HT |
2.0352 HT |
2.1104 HT |
2.1092 HT |
| 2019-04-23 |
2.0569 HT |
61,696.8596 EOS |
2.0818 HT |
2.0309 HT |
2.0925 HT |
2.0707 HT |
| 2019-04-22 |
2.1386 HT |
15,538.4703 EOS |
2.1180 HT |
2.1180 HT |
2.1489 HT |
2.1309 HT |
| 2019-04-21 |
2.1385 HT |
23,513.3996 EOS |
2.1220 HT |
2.1185 HT |
2.1715 HT |
2.1447 HT |
| 2019-04-20 |
2.1211 HT |
31,668.5853 EOS |
2.1036 HT |
2.0999 HT |
2.1401 HT |
2.1096 HT |
| 2019-04-19 |
2.1457 HT |
24,900.6974 EOS |
2.1407 HT |
2.1207 HT |
2.1667 HT |
2.1431 HT |
| 2019-04-18 |
2.1093 HT |
50,825.0197 EOS |
2.1245 HT |
2.0796 HT |
2.1421 HT |
2.0935 HT |
| 2019-04-17 |
2.2789 HT |
34,730.5840 EOS |
2.2825 HT |
2.2486 HT |
2.3038 HT |
2.2840 HT |
| 2019-04-16 |
2.3887 HT |
47,153.2239 EOS |
2.4240 HT |
2.3518 HT |
2.4274 HT |
2.4125 HT |
| 2019-04-15 |
2.4022 HT |
68,818.3581 EOS |
2.3625 HT |
2.3367 HT |
2.4498 HT |
2.3933 HT |
| 2019-04-14 |
2.3187 HT |
99,330.8359 EOS |
2.3412 HT |
2.2496 HT |
2.3800 HT |
2.3555 HT |
| 2019-04-13 |
2.1696 HT |
48,869.2828 EOS |
2.1253 HT |
2.1104 HT |
2.2340 HT |
2.2068 HT |
| 2019-04-12 |
2.1659 HT |
18,981.5688 EOS |
2.1469 HT |
2.1469 HT |
2.1815 HT |
2.1685 HT |
| 2019-04-11 |
2.2950 HT |
43,676.6922 EOS |
2.2544 HT |
2.2544 HT |
2.3293 HT |
2.2900 HT |
| 2019-04-10 |
2.2308 HT |
58,363.0590 EOS |
2.1887 HT |
2.1887 HT |
2.2622 HT |
2.2609 HT |
| 2019-04-09 |
2.2016 HT |
142,862.7234 EOS |
2.2109 HT |
2.1220 HT |
2.2482 HT |
2.2453 HT |
| 2019-04-08 |
2.1025 HT |
56,143.7109 EOS |
2.0855 HT |
2.0660 HT |
2.1333 HT |
2.0855 HT |
| 2019-04-07 |
2.0535 HT |
106,782.2084 EOS |
2.0121 HT |
2.0111 HT |
2.1003 HT |
2.0605 HT |
| 2019-04-06 |
2.0066 HT |
66,645.8190 EOS |
1.9718 HT |
1.9718 HT |
2.0298 HT |
2.0130 HT |
| 2019-04-05 |
1.9667 HT |
167,942.7603 EOS |
1.9840 HT |
1.8477 HT |
2.0621 HT |
1.9416 HT |
| 2019-04-04 |
1.8835 HT |
46,985.7214 EOS |
1.8471 HT |
1.8445 HT |
1.9045 HT |
1.8971 HT |
| 2019-04-03 |
1.7996 HT |
114,491.2232 EOS |
1.8341 HT |
1.7538 HT |
1.8460 HT |
1.7926 HT |
| 2019-04-02 |
1.9460 HT |
452,371.9156 EOS |
1.8540 HT |
1.7568 HT |
2.0977 HT |
1.9070 HT |
| 2019-04-01 |
1.7742 HT |
149,491.6789 EOS |
1.7169 HT |
1.7169 HT |
1.8467 HT |
1.8446 HT |
| 2019-03-31 |
1.4977 HT |
103,599.2091 EOS |
1.5149 HT |
1.4713 HT |
1.5433 HT |
1.4925 HT |
| 2019-03-30 |
1.6460 HT |
57,465.7154 EOS |
1.6449 HT |
1.6308 HT |
1.6646 HT |
1.6308 HT |
| 2019-03-29 |
1.7109 HT |
126,522.5245 EOS |
1.7282 HT |
1.6685 HT |
1.7410 HT |
1.7083 HT |
| 2019-03-28 |
1.7358 HT |
45,927.8886 EOS |
1.7641 HT |
1.7142 HT |
1.7690 HT |
1.7361 HT |
| 2019-03-27 |
1.8036 HT |
80,253.2206 EOS |
1.8092 HT |
1.7913 HT |
1.8195 HT |
1.8046 HT |
| 2019-03-26 |
1.7530 HT |
134,089.0432 EOS |
1.7632 HT |
1.7049 HT |
1.8046 HT |
1.7627 HT |
| 2019-03-25 |
1.5247 HT |
93,484.8917 EOS |
1.5110 HT |
1.4933 HT |
1.5501 HT |
1.4995 HT |
| 2019-03-24 |
1.4617 HT |
31,557.7421 EOS |
1.4481 HT |
1.4452 HT |
1.4770 HT |
1.4741 HT |
| 2019-03-23 |
1.4404 HT |
42,911.7315 EOS |
1.4514 HT |
1.4228 HT |
1.4534 HT |
1.4423 HT |
| 2019-03-22 |
1.4744 HT |
40,861.7112 EOS |
1.4886 HT |
1.4673 HT |
1.4897 HT |
1.4768 HT |
| 2019-03-21 |
1.4483 HT |
19,799.5222 EOS |
1.4391 HT |
1.4279 HT |
1.4638 HT |
1.4340 HT |
| 2019-03-20 |
1.4823 HT |
264,819.6871 EOS |
1.4444 HT |
1.3945 HT |
1.5680 HT |
1.3980 HT |
| 2019-03-19 |
1.3661 HT |
154,822.3622 EOS |
1.4221 HT |
1.3386 HT |
1.4332 HT |
1.3599 HT |
| 2019-03-18 |
1.6586 HT |
58,713.6293 EOS |
1.6760 HT |
1.5850 HT |
1.7154 HT |
1.5863 HT |
| 2019-03-17 |
1.8688 HT |
10,427.1767 EOS |
1.8681 HT |
1.8474 HT |
1.8874 HT |
1.8739 HT |