Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-10 |
1.1239 |
31,354.3537 EOS |
1.1303 |
1.1034 |
1.1125 |
1.1125 |
| 2022-10-09 |
1.1324 |
15,674.8825 EOS |
1.1226 |
1.1205 |
1.1236 |
1.1380 |
| 2022-10-08 |
1.1356 |
2,217.9789 EOS |
1.1299 |
1.1299 |
1.1304 |
1.1345 |
| 2022-10-07 |
1.1453 |
16,772.9195 EOS |
1.1653 |
1.1130 |
1.1292 |
1.1305 |
| 2022-10-06 |
1.1849 |
14,888.2119 EOS |
1.1887 |
1.1683 |
1.1683 |
1.1683 |
| 2022-10-05 |
1.1779 |
1,455.9847 EOS |
1.2085 |
1.1675 |
1.1726 |
1.1861 |
| 2022-10-04 |
1.1987 |
1,914.7438 EOS |
1.2004 |
1.1891 |
1.1891 |
1.2105 |
| 2022-10-03 |
1.1790 |
1,861.4353 EOS |
1.1787 |
1.1738 |
1.1750 |
1.1917 |
| 2022-10-02 |
1.2179 |
1,741.4558 EOS |
1.2334 |
1.1897 |
1.1924 |
1.2023 |
| 2022-10-01 |
1.2125 |
2,904.7224 EOS |
1.1897 |
1.1897 |
1.1897 |
1.2321 |
| 2022-09-30 |
1.2108 |
5,288.2034 EOS |
1.2202 |
1.1975 |
1.1976 |
1.2097 |
| 2022-09-29 |
1.1974 |
4,775.2915 EOS |
1.1622 |
1.1561 |
1.1581 |
1.2214 |
| 2022-09-28 |
1.1334 |
7,546.8405 EOS |
1.1659 |
1.1148 |
1.1220 |
1.1551 |
| 2022-09-27 |
1.1871 |
4,007.3090 EOS |
1.1930 |
1.1505 |
1.1579 |
1.1592 |
| 2022-09-26 |
1.1655 |
2,820.0552 EOS |
1.1739 |
1.1454 |
1.1589 |
1.1695 |
| 2022-09-25 |
1.2054 |
3,829.3633 EOS |
1.2150 |
1.1706 |
1.1876 |
1.1706 |
| 2022-09-24 |
1.2412 |
1,354.1494 EOS |
1.2330 |
1.2240 |
1.2240 |
1.2428 |
| 2022-09-23 |
1.2181 |
11,555.2698 EOS |
1.2368 |
1.1884 |
1.1911 |
1.1911 |
| 2022-09-22 |
1.2090 |
1,235.0976 EOS |
1.1927 |
1.1773 |
1.1880 |
1.2393 |
| 2022-09-21 |
1.2731 |
14,361.9764 EOS |
1.3430 |
1.1676 |
1.1846 |
1.1846 |
| 2022-09-20 |
1.3051 |
3,284.2057 EOS |
1.3132 |
1.2575 |
1.2683 |
1.3190 |
| 2022-09-19 |
1.2584 |
7,213.5278 EOS |
1.2818 |
1.2209 |
1.2424 |
1.3020 |
| 2022-09-18 |
1.3992 |
9,223.8468 EOS |
1.4723 |
1.3646 |
1.3803 |
1.3824 |
| 2022-09-17 |
1.4575 |
1,077.5602 EOS |
1.4414 |
1.4406 |
1.4406 |
1.4776 |
| 2022-09-16 |
1.4312 |
1,772.5869 EOS |
1.3938 |
1.3933 |
1.4139 |
1.4186 |
| 2022-09-15 |
1.4386 |
2,844.8495 EOS |
1.4767 |
1.4027 |
1.4225 |
1.4329 |
| 2022-09-14 |
1.4810 |
3,402.6123 EOS |
1.4664 |
1.4351 |
1.4459 |
1.4594 |
| 2022-09-13 |
1.5769 |
1,717.6889 EOS |
1.6618 |
1.4809 |
1.4809 |
1.4809 |
| 2022-09-12 |
1.7105 |
1,720.3849 EOS |
1.7229 |
1.6573 |
1.6702 |
1.6731 |
| 2022-09-11 |
1.7340 |
4,318.8711 EOS |
1.8225 |
1.7052 |
1.7141 |
1.7127 |
| 2022-09-10 |
1.7463 |
5,716.4971 EOS |
1.6608 |
1.6504 |
1.6523 |
1.7570 |
| 2022-09-09 |
1.6637 |
3,160.7491 EOS |
1.6122 |
1.5900 |
1.6049 |
1.6483 |
| 2022-09-08 |
1.6391 |
5,019.1754 EOS |
1.6539 |
1.6015 |
1.6096 |
1.6123 |
| 2022-09-07 |
1.5461 |
2,513.9205 EOS |
1.4014 |
1.3768 |
1.3813 |
1.6803 |
| 2022-09-06 |
1.5013 |
1,815.0077 EOS |
1.5810 |
1.4304 |
1.4396 |
1.4317 |
| 2022-09-05 |
1.4896 |
2,128.3995 EOS |
1.5023 |
1.4513 |
1.4596 |
1.5444 |
| 2022-09-04 |
1.5071 |
6,756.0965 EOS |
1.5338 |
1.4772 |
1.4772 |
1.4940 |
| 2022-09-03 |
1.5475 |
1,781.0567 EOS |
1.5703 |
1.5259 |
1.5282 |
1.5282 |
| 2022-09-02 |
1.5270 |
2,812.3311 EOS |
1.5242 |
1.4982 |
1.5072 |
1.5184 |
| 2022-09-01 |
1.4304 |
3,380.3400 EOS |
1.3832 |
1.3633 |
1.3697 |
1.4594 |
| 2022-08-31 |
1.4062 |
1,271.5287 EOS |
1.4198 |
1.3808 |
1.3859 |
1.3912 |
| 2022-08-30 |
1.4275 |
3,358.6367 EOS |
1.4940 |
1.3654 |
1.3781 |
1.3960 |
| 2022-08-29 |
1.4660 |
2,743.6103 EOS |
1.4452 |
1.4132 |
1.4132 |
1.4825 |
| 2022-08-28 |
1.5158 |
2,478.9145 EOS |
1.5439 |
1.4843 |
1.4843 |
1.5149 |
| 2022-08-27 |
1.5172 |
3,243.8998 EOS |
1.5478 |
1.4760 |
1.5028 |
1.5590 |
| 2022-08-26 |
1.6710 |
5,961.7109 EOS |
1.7564 |
1.5366 |
1.5498 |
1.5366 |
| 2022-08-25 |
1.7035 |
4,916.7107 EOS |
1.7654 |
1.6698 |
1.6774 |
1.7853 |
| 2022-08-24 |
1.7392 |
5,381.9949 EOS |
1.8008 |
1.6900 |
1.7079 |
1.7164 |
| 2022-08-23 |
1.7716 |
5,737.8475 EOS |
1.8368 |
1.7291 |
1.7503 |
1.7615 |
| 2022-08-22 |
1.6231 |
6,088.8972 EOS |
1.5707 |
1.4968 |
1.4968 |
1.7289 |