Identifier on Huobi: eosht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-25 |
2.3333 HT |
15,772.3912 EOS |
2.3385 HT |
2.3200 HT |
2.3461 HT |
2.3280 HT |
| 2019-01-24 |
2.3342 HT |
14,748.7512 EOS |
2.3579 HT |
2.3200 HT |
2.3601 HT |
2.3411 HT |
| 2019-01-23 |
2.3218 HT |
18,514.4904 EOS |
2.3251 HT |
2.3038 HT |
2.3422 HT |
2.3326 HT |
| 2019-01-22 |
2.3245 HT |
18,023.2994 EOS |
2.3114 HT |
2.3087 HT |
2.3351 HT |
2.3191 HT |
| 2019-01-20 |
2.2346 HT |
41,674.5817 EOS |
2.2376 HT |
2.2168 HT |
2.2540 HT |
2.2375 HT |
| 2019-01-19 |
2.2313 HT |
24,634.4967 EOS |
2.2376 HT |
2.2168 HT |
2.2508 HT |
2.2381 HT |
| 2019-01-18 |
2.3477 HT |
17,920.6686 EOS |
2.3568 HT |
2.3200 HT |
2.3638 HT |
2.3532 HT |
| 2019-01-17 |
2.3083 HT |
14,927.5258 EOS |
2.3222 HT |
2.2838 HT |
2.3393 HT |
2.3346 HT |
| 2019-01-16 |
2.3565 HT |
22,230.2367 EOS |
2.3163 HT |
2.3163 HT |
2.3757 HT |
2.3642 HT |
| 2019-01-15 |
2.2869 HT |
27,438.2070 EOS |
2.2950 HT |
2.2664 HT |
2.3169 HT |
2.2883 HT |
| 2019-01-14 |
2.2575 HT |
24,584.0684 EOS |
2.2474 HT |
2.2344 HT |
2.2823 HT |
2.2661 HT |
| 2019-01-13 |
2.3173 HT |
44,811.3500 EOS |
2.2900 HT |
2.2900 HT |
2.3364 HT |
2.3257 HT |
| 2019-01-12 |
2.1560 HT |
58,873.7672 EOS |
2.2643 HT |
2.0994 HT |
2.2666 HT |
2.1304 HT |
| 2019-01-11 |
2.2642 HT |
26,923.0967 EOS |
2.2468 HT |
2.2444 HT |
2.2847 HT |
2.2620 HT |
| 2019-01-10 |
2.2910 HT |
36,793.2539 EOS |
2.2823 HT |
2.2565 HT |
2.3152 HT |
2.2783 HT |
| 2019-01-09 |
2.2965 HT |
98,420.2313 EOS |
2.4077 HT |
2.2385 HT |
2.4077 HT |
2.2960 HT |
| 2019-01-08 |
2.5845 HT |
25,105.6785 EOS |
2.5387 HT |
2.5187 HT |
2.6375 HT |
2.6053 HT |
| 2019-01-07 |
2.5297 HT |
14,198.4866 EOS |
2.5347 HT |
2.5102 HT |
2.5522 HT |
2.5320 HT |
| 2019-01-06 |
2.5505 HT |
33,501.0936 EOS |
2.5414 HT |
2.5093 HT |
2.5900 HT |
2.5143 HT |
| 2019-01-05 |
2.5771 HT |
24,013.4589 EOS |
2.5491 HT |
2.5284 HT |
2.6138 HT |
2.6019 HT |
| 2019-01-04 |
2.4912 HT |
15,036.2953 EOS |
2.4868 HT |
2.4717 HT |
2.5184 HT |
2.4775 HT |
| 2019-01-03 |
2.4868 HT |
15,127.7285 EOS |
2.4596 HT |
2.4456 HT |
2.5153 HT |
2.4859 HT |
| 2019-01-02 |
2.4285 HT |
31,084.0979 EOS |
2.4512 HT |
2.3905 HT |
2.4608 HT |
2.4518 HT |
| 2019-01-01 |
2.4754 HT |
41,137.5504 EOS |
2.3894 HT |
2.3706 HT |
2.5337 HT |
2.5043 HT |
| 2018-12-31 |
2.3715 HT |
26,868.8463 EOS |
2.3276 HT |
2.3169 HT |
2.4200 HT |
2.3841 HT |
| 2018-12-30 |
2.3801 HT |
25,185.1862 EOS |
2.4021 HT |
2.3500 HT |
2.4250 HT |
2.3885 HT |
| 2018-12-29 |
2.4208 HT |
17,261.7030 EOS |
2.4141 HT |
2.3852 HT |
2.4473 HT |
2.4408 HT |
| 2018-12-28 |
2.4304 HT |
39,346.4278 EOS |
2.4111 HT |
2.3615 HT |
2.4990 HT |
2.4771 HT |
| 2018-12-27 |
2.3665 HT |
73,662.6567 EOS |
2.3221 HT |
2.3040 HT |
2.4290 HT |
2.3930 HT |
| 2018-12-26 |
2.2059 HT |
84,416.2135 EOS |
2.3325 HT |
2.1500 HT |
2.3393 HT |
2.1666 HT |
| 2018-12-25 |
2.3378 HT |
24,450.0615 EOS |
2.3240 HT |
2.3090 HT |
2.3712 HT |
2.3642 HT |
| 2018-12-24 |
2.2630 HT |
22,503.3256 EOS |
2.2615 HT |
2.2200 HT |
2.3167 HT |
2.2787 HT |
| 2018-12-23 |
2.3434 HT |
42,788.4277 EOS |
2.3703 HT |
2.3064 HT |
2.3887 HT |
2.3570 HT |
| 2018-12-22 |
2.3039 HT |
13,117.0626 EOS |
2.2621 HT |
2.2574 HT |
2.3379 HT |
2.3030 HT |
| 2018-12-21 |
2.1339 HT |
17,497.5818 EOS |
2.1105 HT |
2.0921 HT |
2.1691 HT |
2.1290 HT |
| 2018-12-20 |
2.1942 HT |
56,471.6255 EOS |
2.2859 HT |
2.1064 HT |
2.2868 HT |
2.2503 HT |
| 2018-12-19 |
2.2813 HT |
56,986.9712 EOS |
2.2289 HT |
2.2214 HT |
2.3500 HT |
2.2823 HT |
| 2018-12-18 |
2.2371 HT |
51,787.2291 EOS |
2.2329 HT |
2.1841 HT |
2.2823 HT |
2.2075 HT |
| 2018-12-17 |
2.2702 HT |
49,344.2940 EOS |
2.2956 HT |
2.1706 HT |
2.3469 HT |
2.3332 HT |
| 2018-12-16 |
2.1419 HT |
72,564.6459 EOS |
2.0510 HT |
2.0462 HT |
2.2379 HT |
2.1337 HT |
| 2018-12-15 |
1.8336 HT |
12,279.4601 EOS |
1.8151 HT |
1.8071 HT |
1.8560 HT |
1.8166 HT |
| 2018-12-14 |
1.7850 HT |
21,818.2364 EOS |
1.7322 HT |
1.7286 HT |
1.8200 HT |
1.7889 HT |
| 2018-12-13 |
1.7087 HT |
25,631.8867 EOS |
1.7338 HT |
1.6825 HT |
1.7651 HT |
1.7284 HT |
| 2018-12-12 |
1.7415 HT |
26,906.8284 EOS |
1.8063 HT |
1.7106 HT |
1.8151 HT |
1.7293 HT |
| 2018-12-11 |
1.8100 HT |
31,878.4061 EOS |
1.8027 HT |
1.7780 HT |
1.8335 HT |
1.7834 HT |
| 2018-12-10 |
1.6886 HT |
23,001.2212 EOS |
1.6826 HT |
1.6453 HT |
1.7295 HT |
1.6911 HT |
| 2018-12-09 |
1.7641 HT |
28,653.8815 EOS |
1.7454 HT |
1.7138 HT |
1.7900 HT |
1.7685 HT |
| 2018-12-08 |
1.7930 HT |
76,623.6218 EOS |
1.7209 HT |
1.7072 HT |
1.8449 HT |
1.8163 HT |
| 2018-12-07 |
1.6305 HT |
23,314.7163 EOS |
1.6110 HT |
1.5516 HT |
1.6867 HT |
1.6581 HT |
| 2018-12-06 |
1.5206 HT |
39,993.0273 EOS |
1.5270 HT |
1.4575 HT |
1.5902 HT |
1.5019 HT |