Identifier on Huobi: eosht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-25 |
0.2911 HT |
447.1966 EOS |
0.2935 HT |
0.2885 HT |
0.2885 HT |
0.2948 HT |
| 2023-04-24 |
0.2915 HT |
2,286.6068 EOS |
0.2940 HT |
0.2860 HT |
0.2905 HT |
0.2936 HT |
| 2023-04-23 |
0.2941 HT |
1,172.1277 EOS |
0.2956 HT |
0.2868 HT |
0.2896 HT |
0.2891 HT |
| 2023-04-22 |
0.2929 HT |
619.0671 EOS |
0.2906 HT |
0.2896 HT |
0.2907 HT |
0.2962 HT |
| 2023-04-21 |
0.2958 HT |
3,999.7107 EOS |
0.2949 HT |
0.2861 HT |
0.2868 HT |
0.2868 HT |
| 2023-04-20 |
0.2987 HT |
1,962.7767 EOS |
0.2967 HT |
0.2912 HT |
0.2956 HT |
0.2962 HT |
| 2023-04-19 |
0.2996 HT |
3,534.1161 EOS |
0.3168 HT |
0.2870 HT |
0.2966 HT |
0.2978 HT |
| 2023-04-18 |
0.3085 HT |
1,903.0514 EOS |
0.3076 HT |
0.3056 HT |
0.3067 HT |
0.3135 HT |
| 2023-04-17 |
0.3074 HT |
5,020.8259 EOS |
0.3084 HT |
0.3050 HT |
0.3067 HT |
0.3082 HT |
| 2023-04-16 |
0.3159 HT |
1,445.4771 EOS |
0.3171 HT |
0.3092 HT |
0.3092 HT |
0.3120 HT |
| 2023-04-15 |
0.3185 HT |
1,442.5592 EOS |
0.3203 HT |
0.3143 HT |
0.3157 HT |
0.3178 HT |
| 2023-04-14 |
0.3224 HT |
10,416.9419 EOS |
0.3296 HT |
0.3100 HT |
0.3150 HT |
0.3225 HT |
| 2023-04-13 |
0.3266 HT |
3,002.2669 EOS |
0.3222 HT |
0.3187 HT |
0.3187 HT |
0.3274 HT |
| 2023-04-12 |
0.3234 HT |
4,759.8238 EOS |
0.3307 HT |
0.3138 HT |
0.3193 HT |
0.3217 HT |
| 2023-04-11 |
0.3430 HT |
5,584.9563 EOS |
0.3376 HT |
0.3376 HT |
0.3376 HT |
0.3431 HT |
| 2023-04-10 |
0.3373 HT |
705.2257 EOS |
0.3369 HT |
0.3330 HT |
0.3336 HT |
0.3373 HT |
| 2023-04-09 |
0.3331 HT |
489.8492 EOS |
0.3320 HT |
0.3288 HT |
0.3304 HT |
0.3343 HT |
| 2023-04-08 |
0.3400 HT |
1,304.8585 EOS |
0.3392 HT |
0.3370 HT |
0.3374 HT |
0.3381 HT |
| 2023-04-07 |
0.3369 HT |
1,678.4568 EOS |
0.3398 HT |
0.3327 HT |
0.3331 HT |
0.3390 HT |
| 2023-04-06 |
0.3379 HT |
3,451.0675 EOS |
0.3271 HT |
0.3250 HT |
0.3255 HT |
0.3407 HT |
| 2023-04-05 |
0.3280 HT |
1,925.7053 EOS |
0.3291 HT |
0.3241 HT |
0.3264 HT |
0.3300 HT |
| 2023-04-04 |
0.3275 HT |
1,659.2565 EOS |
0.3243 HT |
0.3215 HT |
0.3243 HT |
0.3302 HT |
| 2023-04-03 |
0.3302 HT |
6,814.8802 EOS |
0.3359 HT |
0.3192 HT |
0.3254 HT |
0.3228 HT |
| 2023-04-02 |
0.3308 HT |
4,288.4652 EOS |
0.3271 HT |
0.3226 HT |
0.3243 HT |
0.3327 HT |
| 2023-04-01 |
0.3244 HT |
8,516.3340 EOS |
0.3265 HT |
0.3201 HT |
0.3242 HT |
0.3243 HT |
| 2023-03-31 |
0.3261 HT |
5,361.3154 EOS |
0.3248 HT |
0.3188 HT |
0.3190 HT |
0.3325 HT |
| 2023-03-30 |
0.3203 HT |
9,612.2884 EOS |
0.3139 HT |
0.3096 HT |
0.3132 HT |
0.3254 HT |
| 2023-03-29 |
0.3111 HT |
5,037.0615 EOS |
0.3067 HT |
0.3066 HT |
0.3067 HT |
0.3139 HT |
| 2023-03-28 |
0.3056 HT |
6,323.5486 EOS |
0.3042 HT |
0.2994 HT |
0.3012 HT |
0.3085 HT |
| 2023-03-27 |
0.3078 HT |
9,592.2338 EOS |
0.3111 HT |
0.2988 HT |
0.3004 HT |
0.3033 HT |
| 2023-03-26 |
0.3103 HT |
6,428.8156 EOS |
0.3055 HT |
0.3029 HT |
0.3055 HT |
0.3075 HT |
| 2023-03-25 |
0.3169 HT |
7,262.7265 EOS |
0.3201 HT |
0.3020 HT |
0.3075 HT |
0.3043 HT |
| 2023-03-24 |
0.3273 HT |
19,873.0556 EOS |
0.3213 HT |
0.3085 HT |
0.3188 HT |
0.3221 HT |
| 2023-03-23 |
0.3086 HT |
11,636.4094 EOS |
0.3044 HT |
0.3026 HT |
0.3056 HT |
0.3153 HT |
| 2023-03-22 |
0.2902 HT |
24,995.8127 EOS |
0.2924 HT |
0.2802 HT |
0.2871 HT |
0.3031 HT |
| 2023-03-21 |
0.2886 HT |
10,715.4277 EOS |
0.2893 HT |
0.2791 HT |
0.2833 HT |
0.2893 HT |
| 2023-03-20 |
0.3001 HT |
31,171.0847 EOS |
0.2884 HT |
0.2870 HT |
0.2882 HT |
0.2910 HT |
| 2023-03-19 |
0.2864 HT |
14,820.0689 EOS |
0.2738 HT |
0.2731 HT |
0.2756 HT |
0.2901 HT |
| 2023-03-18 |
0.2797 HT |
24,337.7432 EOS |
0.2720 HT |
0.2715 HT |
0.2732 HT |
0.2766 HT |
| 2023-03-17 |
0.2682 HT |
4,021.8837 EOS |
0.2649 HT |
0.2634 HT |
0.2650 HT |
0.2732 HT |
| 2023-03-16 |
0.2605 HT |
5,462.2774 EOS |
0.2622 HT |
0.2562 HT |
0.2594 HT |
0.2650 HT |
| 2023-03-15 |
0.2618 HT |
12,497.5634 EOS |
0.2646 HT |
0.2525 HT |
0.2570 HT |
0.2576 HT |
| 2023-03-14 |
0.2624 HT |
26,867.1559 EOS |
0.2679 HT |
0.2500 HT |
0.2634 HT |
0.2641 HT |
| 2023-03-13 |
0.2577 HT |
36,487.2548 EOS |
0.2516 HT |
0.2443 HT |
0.2518 HT |
0.2650 HT |
| 2023-03-12 |
0.2493 HT |
18,488.3503 EOS |
0.2550 HT |
0.2392 HT |
0.2491 HT |
0.2538 HT |
| 2023-03-11 |
0.2595 HT |
43,625.6030 EOS |
0.2636 HT |
0.2367 HT |
0.2464 HT |
0.2575 HT |
| 2023-03-10 |
0.2643 HT |
55,625.0658 EOS |
0.2682 HT |
0.2490 HT |
0.2538 HT |
0.2662 HT |
| 2023-03-09 |
0.3244 HT |
99,522.7361 EOS |
0.2319 HT |
0.2249 HT |
0.2325 HT |
0.2858 HT |
| 2023-03-08 |
0.2360 HT |
6,001.2857 EOS |
0.2377 HT |
0.2309 HT |
0.2325 HT |
0.2325 HT |
| 2023-03-07 |
0.2401 HT |
5,580.5548 EOS |
0.2407 HT |
0.2350 HT |
0.2375 HT |
0.2383 HT |