Identifier on Huobi: eosht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-16 |
1.8293 HT |
11,614.0731 EOS |
1.8317 HT |
1.8171 HT |
1.8423 HT |
1.8372 HT |
| 2019-03-15 |
1.8383 HT |
19,114.6896 EOS |
1.8574 HT |
1.8041 HT |
1.8671 HT |
1.8077 HT |
| 2019-03-14 |
1.8959 HT |
23,328.2830 EOS |
1.8980 HT |
1.8766 HT |
1.9169 HT |
1.8828 HT |
| 2019-03-13 |
1.9758 HT |
17,760.2021 EOS |
1.9872 HT |
1.9688 HT |
1.9927 HT |
1.9711 HT |
| 2019-03-12 |
1.9784 HT |
18,938.0516 EOS |
1.9771 HT |
1.9611 HT |
1.9948 HT |
1.9817 HT |
| 2019-03-11 |
1.9716 HT |
23,329.4914 EOS |
1.9928 HT |
1.9533 HT |
1.9978 HT |
1.9550 HT |
| 2019-03-10 |
2.0085 HT |
38,326.9676 EOS |
2.0181 HT |
1.9900 HT |
2.0618 HT |
2.0618 HT |
| 2019-03-09 |
2.0397 HT |
27,472.6162 EOS |
2.0573 HT |
2.0089 HT |
2.0573 HT |
2.0499 HT |
| 2019-03-08 |
2.0267 HT |
25,304.1249 EOS |
2.0018 HT |
1.9989 HT |
2.0455 HT |
2.0287 HT |
| 2019-03-07 |
2.0641 HT |
84,639.7197 EOS |
2.1078 HT |
2.0089 HT |
2.1125 HT |
2.0423 HT |
| 2019-03-06 |
1.9468 HT |
110,662.9619 EOS |
2.0411 HT |
1.9023 HT |
2.0411 HT |
1.9319 HT |
| 2019-03-05 |
2.2598 HT |
68,629.3308 EOS |
2.3396 HT |
2.2100 HT |
2.3396 HT |
2.2301 HT |
| 2019-03-04 |
2.4698 HT |
78,855.5661 EOS |
2.4541 HT |
2.3977 HT |
2.5679 HT |
2.4347 HT |
| 2019-03-03 |
2.4270 HT |
21,804.3700 EOS |
2.4488 HT |
2.4063 HT |
2.4583 HT |
2.4207 HT |
| 2019-03-02 |
2.5999 HT |
22,221.0980 EOS |
2.6088 HT |
2.5518 HT |
2.6369 HT |
2.6157 HT |
| 2019-03-01 |
2.5263 HT |
32,583.6070 EOS |
2.4500 HT |
2.4500 HT |
2.5729 HT |
2.5370 HT |
| 2019-02-28 |
2.5791 HT |
76,301.9027 EOS |
2.6056 HT |
2.5100 HT |
2.6700 HT |
2.5776 HT |
| 2019-02-27 |
2.9486 HT |
17,687.1558 EOS |
2.9356 HT |
2.8940 HT |
2.9897 HT |
2.9489 HT |
| 2019-02-26 |
2.9994 HT |
17,840.3793 EOS |
2.9980 HT |
2.9400 HT |
3.0644 HT |
3.0500 HT |
| 2019-02-25 |
2.9482 HT |
23,890.1595 EOS |
2.9665 HT |
2.9021 HT |
2.9765 HT |
2.9699 HT |
| 2019-02-24 |
3.0284 HT |
46,920.8909 EOS |
3.0384 HT |
2.9329 HT |
3.1400 HT |
3.0003 HT |
| 2019-02-23 |
3.1349 HT |
49,598.5256 EOS |
3.1324 HT |
3.0347 HT |
3.2195 HT |
3.1088 HT |
| 2019-02-22 |
3.2323 HT |
68,561.4824 EOS |
3.1333 HT |
3.0935 HT |
3.3623 HT |
3.3369 HT |
| 2019-02-21 |
3.0839 HT |
14,651.6081 EOS |
3.0675 HT |
3.0347 HT |
3.1160 HT |
3.0954 HT |
| 2019-02-20 |
3.0765 HT |
37,475.7141 EOS |
3.0613 HT |
3.0430 HT |
3.1114 HT |
3.0536 HT |
| 2019-02-19 |
3.0153 HT |
18,618.1016 EOS |
3.0484 HT |
2.9748 HT |
3.0567 HT |
3.0319 HT |
| 2019-02-18 |
2.9688 HT |
22,271.6177 EOS |
2.9365 HT |
2.9110 HT |
3.0380 HT |
2.9485 HT |
| 2019-02-17 |
2.9130 HT |
63,550.4011 EOS |
2.7806 HT |
2.7742 HT |
3.0000 HT |
2.9698 HT |
| 2019-02-16 |
2.6273 HT |
21,962.6737 EOS |
2.5930 HT |
2.5835 HT |
2.6464 HT |
2.6369 HT |
| 2019-02-15 |
2.5768 HT |
7,788.5250 EOS |
2.5681 HT |
2.5571 HT |
2.6036 HT |
2.5642 HT |
| 2019-02-14 |
2.5244 HT |
9,687.7115 EOS |
2.5440 HT |
2.5078 HT |
2.5491 HT |
2.5309 HT |
| 2019-02-13 |
2.4945 HT |
12,751.0173 EOS |
2.4807 HT |
2.4800 HT |
2.5107 HT |
2.5015 HT |
| 2019-02-12 |
2.5609 HT |
16,997.5023 EOS |
2.5378 HT |
2.5378 HT |
2.5853 HT |
2.5666 HT |
| 2019-02-11 |
2.4845 HT |
44,712.9403 EOS |
2.4535 HT |
2.4056 HT |
2.5541 HT |
2.5071 HT |
| 2019-02-10 |
2.4444 HT |
25,874.7854 EOS |
2.4532 HT |
2.4000 HT |
2.5104 HT |
2.4731 HT |
| 2019-02-09 |
2.7250 HT |
26,544.7695 EOS |
2.6692 HT |
2.6674 HT |
2.7533 HT |
2.7303 HT |
| 2019-02-08 |
2.7528 HT |
14,713.6242 EOS |
2.7447 HT |
2.7161 HT |
2.7865 HT |
2.7842 HT |
| 2019-02-07 |
2.7663 HT |
42,783.8021 EOS |
2.7341 HT |
2.6833 HT |
2.8400 HT |
2.7331 HT |
| 2019-02-06 |
2.4993 HT |
9,027.0089 EOS |
2.4857 HT |
2.4857 HT |
2.5107 HT |
2.5092 HT |
| 2019-02-05 |
2.5135 HT |
9,331.2681 EOS |
2.5157 HT |
2.5056 HT |
2.5329 HT |
2.5109 HT |
| 2019-02-04 |
2.5631 HT |
7,057.6150 EOS |
2.5584 HT |
2.5556 HT |
2.5664 HT |
2.5648 HT |
| 2019-02-03 |
2.5714 HT |
10,129.2471 EOS |
2.5707 HT |
2.5633 HT |
2.5848 HT |
2.5743 HT |
| 2019-02-02 |
2.5454 HT |
12,886.5200 EOS |
2.5369 HT |
2.5264 HT |
2.5571 HT |
2.5443 HT |
| 2019-02-01 |
2.4926 HT |
7,371.9676 EOS |
2.4896 HT |
2.4853 HT |
2.5031 HT |
2.4985 HT |
| 2019-01-31 |
2.5103 HT |
11,098.6166 EOS |
2.5104 HT |
2.4987 HT |
2.5292 HT |
2.5015 HT |
| 2019-01-30 |
2.4758 HT |
10,384.5655 EOS |
2.4790 HT |
2.4596 HT |
2.4910 HT |
2.4844 HT |
| 2019-01-29 |
2.4434 HT |
11,612.2733 EOS |
2.4376 HT |
2.4272 HT |
2.4700 HT |
2.4482 HT |
| 2019-01-28 |
2.5047 HT |
14,353.6964 EOS |
2.5062 HT |
2.4875 HT |
2.5252 HT |
2.4888 HT |
| 2019-01-27 |
2.4158 HT |
26,023.7683 EOS |
2.3996 HT |
2.3907 HT |
2.4360 HT |
2.4301 HT |
| 2019-01-26 |
2.3029 HT |
11,370.1901 EOS |
2.2993 HT |
2.2990 HT |
2.3103 HT |
2.3014 HT |