Crypto exchange Huobi

Market EOS (EOS) / [unlinked]

Identifier on Huobi: eoshusd
123...2324
Date Price Volume Open Low High Close
2022-01-16 2.9065 7,264.4677 EOS 2.9111 2.8841 2.9051 2.9126
2022-01-15 2.8975 55,745.7043 EOS 2.8646 2.8496 2.8631 2.9246
2022-01-14 2.8531 73,810.2551 EOS 2.7931 2.7735 2.8181 2.8856
2022-01-13 2.8501 53,998.5342 EOS 2.8871 2.7847 2.8166 2.8151
2022-01-12 2.8270 54,966.2664 EOS 2.7706 2.7651 2.7805 2.8899
2022-01-11 2.7302 56,178.2942 EOS 2.7034 2.6909 2.7189 2.7639
2022-01-10 2.6910 144,308.2975 EOS 2.7917 2.5857 2.6685 2.7063
2022-01-09 2.7943 82,193.7606 EOS 2.7525 2.7399 2.7749 2.7889
2022-01-08 2.7975 128,370.2982 EOS 2.8391 2.6768 2.7273 2.7693
2022-01-07 2.8295 182,949.7873 EOS 2.9246 2.7133 2.7833 2.8436
2022-01-06 2.8703 126,344.9105 EOS 2.8788 2.8144 2.8646 2.9350
2022-01-05 3.1723 31,558.1929 EOS 3.1661 3.0958 3.1577 3.0958
2022-01-04 3.1998 25,721.2396 EOS 3.2025 3.1467 3.1676 3.1858
2022-01-03 3.2024 24,118.3436 EOS 3.2455 3.1559 3.1750 3.1750
2022-01-02 3.1944 30,786.7516 EOS 3.1458 3.1326 3.1495 3.2423
2022-01-01 3.0739 14,121.8769 EOS 3.0478 3.0406 3.0664 3.1029
2021-12-31 3.0859 31,009.4118 EOS 3.0764 3.0039 3.0470 3.0052
2021-12-30 3.0518 28,490.8367 EOS 3.0101 2.9764 3.0125 3.0920
2021-12-29 3.1316 30,488.2978 EOS 3.1182 3.0549 3.0791 3.0642
2021-12-28 3.2417 33,436.4535 EOS 3.3753 3.1066 3.1482 3.1441
2021-12-27 3.4353 33,644.9101 EOS 3.4033 3.3746 3.3925 3.3965
2021-12-26 3.3638 27,022.2248 EOS 3.4050 3.3176 3.3418 3.4063
2021-12-25 3.4059 33,473.2424 EOS 3.3804 3.3673 3.3891 3.4359
2021-12-24 3.4660 31,928.3375 EOS 3.5044 3.4151 3.4339 3.4249
2021-12-23 3.4302 55,502.1757 EOS 3.3633 3.3074 3.3441 3.4754
2021-12-22 3.3588 34,535.7437 EOS 3.3201 3.2888 3.3337 3.3690
2021-12-21 3.2858 63,295.1366 EOS 3.1939 3.1754 3.2418 3.3327
2021-12-20 3.2113 84,603.8598 EOS 3.1704 3.0936 3.1312 3.1945
2021-12-19 3.2379 52,268.5890 EOS 3.2324 3.1762 3.2032 3.2278
2021-12-18 3.2210 35,686.3800 EOS 3.1472 3.1147 3.1584 3.2340
2021-12-17 3.1760 67,984.9287 EOS 3.2117 3.0693 3.1422 3.1482
2021-12-16 3.3320 44,559.3788 EOS 3.3552 3.2324 3.2582 3.2582
2021-12-15 3.3374 139,151.9040 EOS 3.3610 3.1425 3.1784 3.4034
2021-12-14 3.2871 257,085.8731 EOS 3.0843 3.0602 3.1400 3.3737
2021-12-13 3.1925 123,735.8986 EOS 3.3410 3.0100 3.0914 3.1261
2021-12-12 3.3861 124,704.7233 EOS 3.4144 3.2414 3.2974 3.3615
2021-12-11 3.4151 211,206.1928 EOS 3.0218 3.0000 3.0847 3.3801
2021-12-10 3.2234 40,126.1103 EOS 3.2212 3.0587 3.1046 3.1578
2021-12-09 3.4845 95,191.9807 EOS 3.6478 3.2378 3.2787 3.3088
2021-12-08 3.6291 297,400.2318 EOS 3.2148 3.1223 3.1771 3.6364
2021-12-07 3.2483 37,622.6482 EOS 3.2894 3.1838 3.1988 3.1988
2021-12-06 3.0673 197,148.1532 EOS 3.0214 2.8221 2.9068 3.2685
2021-12-05 3.0226 111,403.9462 EOS 3.1589 2.8689 2.9860 3.0003
2021-12-04 3.0340 365,215.7139 EOS 3.7808 2.3951 3.0168 3.1364
2021-12-03 3.9442 115,969.8269 EOS 3.9687 3.6731 3.8059 3.8020
2021-12-02 3.9481 64,753.6500 EOS 3.9867 3.8823 3.9229 4.0059
2021-12-01 4.0650 22,642.8012 EOS 4.0149 3.9909 4.0285 3.9944
2021-11-30 4.0418 57,052.0103 EOS 4.0068 3.8807 3.9397 4.0100
2021-11-29 3.9749 36,879.4978 EOS 3.9714 3.9045 3.9399 4.0183
2021-11-28 3.8018 30,503.2001 EOS 3.8937 3.6700 3.7940 3.8448
123...2324