Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-23 |
2.7034 |
3,406.9265 EOS |
2.7025 |
2.6889 |
2.7220 |
2.7011 |
| 2020-04-22 |
2.7026 |
23,778.6473 EOS |
2.7140 |
2.6631 |
2.7389 |
2.7189 |
| 2020-04-21 |
2.6247 |
9,871.3855 EOS |
2.6306 |
2.6098 |
2.6399 |
2.6211 |
| 2020-04-20 |
2.5383 |
13,705.2400 EOS |
2.5306 |
2.5159 |
2.5693 |
2.5247 |
| 2020-04-19 |
2.5464 |
24,619.2191 EOS |
2.6389 |
2.4429 |
2.6389 |
2.5029 |
| 2020-04-18 |
2.6287 |
7,781.9996 EOS |
2.5819 |
2.5819 |
2.6514 |
2.6426 |
| 2020-04-17 |
2.7340 |
14,274.4274 EOS |
2.7169 |
2.6943 |
2.7668 |
2.7390 |
| 2020-04-16 |
2.6305 |
3,909.9560 EOS |
2.6236 |
2.6187 |
2.6407 |
2.6349 |
| 2020-04-15 |
2.6763 |
10,071.1783 EOS |
2.6742 |
2.6333 |
2.7000 |
2.7000 |
| 2020-04-14 |
2.4273 |
7,150.5665 EOS |
2.4168 |
2.3983 |
2.4614 |
2.4100 |
| 2020-04-13 |
2.4897 |
917.2535 EOS |
2.4896 |
2.4656 |
2.4980 |
2.4780 |
| 2020-04-12 |
2.4206 |
6,182.1864 EOS |
2.4056 |
2.3916 |
2.4677 |
2.4570 |
| 2020-04-11 |
2.5838 |
31,655.1379 EOS |
2.5823 |
2.5286 |
2.5963 |
2.5286 |
| 2020-04-10 |
2.4843 |
12,608.7636 EOS |
2.5165 |
2.4411 |
2.5165 |
2.5135 |
| 2020-04-09 |
2.4775 |
20,588.5653 EOS |
2.4272 |
2.4128 |
2.5261 |
2.4988 |
| 2020-04-08 |
2.7166 |
3,946.6055 EOS |
2.7245 |
2.7000 |
2.7383 |
2.7383 |
| 2020-04-07 |
2.7343 |
20,297.3698 EOS |
2.6964 |
2.6953 |
2.7631 |
2.7540 |
| 2020-04-06 |
2.6340 |
48,844.1670 EOS |
2.7386 |
2.5550 |
2.7638 |
2.6158 |
| 2020-04-05 |
2.6673 |
45,537.5019 EOS |
2.5892 |
2.5892 |
2.7243 |
2.7243 |
| 2020-04-04 |
2.3509 |
10,953.9326 EOS |
2.3363 |
2.3157 |
2.3901 |
2.3537 |
| 2020-04-03 |
2.3786 |
42,912.8101 EOS |
2.3332 |
2.3326 |
2.4062 |
2.3560 |
| 2020-04-02 |
2.3240 |
14,715.9790 EOS |
2.3078 |
2.2713 |
2.3442 |
2.3305 |
| 2020-04-01 |
2.3643 |
81,440.8540 EOS |
2.3157 |
2.2516 |
2.5034 |
2.2939 |
| 2020-03-31 |
2.2166 |
64,614.1989 EOS |
2.1837 |
2.1362 |
2.3010 |
2.2586 |
| 2020-03-30 |
2.2308 |
1,679.9207 EOS |
2.2236 |
2.2195 |
2.2483 |
2.2321 |
| 2020-03-29 |
2.2457 |
14,582.4800 EOS |
2.2095 |
2.2027 |
2.2811 |
2.2621 |
| 2020-03-28 |
2.1336 |
57,925.9336 EOS |
2.1767 |
2.0967 |
2.1874 |
2.1204 |
| 2020-03-27 |
2.1928 |
146,586.7691 EOS |
2.1658 |
2.0912 |
2.2464 |
2.2051 |
| 2020-03-26 |
2.3055 |
12,889.5703 EOS |
2.3075 |
2.2880 |
2.3189 |
2.3019 |
| 2020-03-25 |
2.2908 |
25,407.3369 EOS |
2.2867 |
2.2677 |
2.3168 |
2.2828 |
| 2020-03-24 |
2.2834 |
3,435.3631 EOS |
2.2787 |
2.2713 |
2.3052 |
2.2942 |
| 2020-03-23 |
2.3357 |
23,504.5577 EOS |
2.3079 |
2.2951 |
2.3668 |
2.3609 |
| 2020-03-22 |
2.2699 |
14,736.7232 EOS |
2.2451 |
2.2363 |
2.3000 |
2.2653 |
| 2020-03-21 |
2.1740 |
71,884.2483 EOS |
2.1972 |
2.1176 |
2.2291 |
2.1558 |
| 2020-03-20 |
2.2662 |
16,634.1857 EOS |
2.2405 |
2.1728 |
2.3544 |
2.2807 |
| 2020-03-19 |
2.1879 |
111,644.3880 EOS |
2.4134 |
1.9124 |
2.4134 |
2.1829 |
| 2020-03-18 |
2.2719 |
171,653.9181 EOS |
2.1306 |
2.1005 |
2.4060 |
2.3020 |
| 2020-03-17 |
1.9650 |
60,700.2237 EOS |
1.9690 |
1.9276 |
2.0108 |
2.0050 |
| 2020-03-16 |
2.0011 |
70,099.7961 EOS |
1.9999 |
1.9804 |
2.0381 |
1.9990 |
| 2020-03-15 |
1.8929 |
41,591.9418 EOS |
1.9488 |
1.8450 |
1.9488 |
1.8696 |
| 2020-03-14 |
2.0493 |
130,535.0693 EOS |
2.0104 |
1.9866 |
2.1489 |
2.0390 |
| 2020-03-13 |
2.0335 |
40,734.1727 EOS |
2.0066 |
1.9805 |
2.0622 |
1.9805 |
| 2020-03-12 |
1.9632 |
287,527.6169 EOS |
1.8980 |
1.7700 |
2.1741 |
2.0915 |
| 2020-03-11 |
2.1916 |
128,928.4495 EOS |
2.2426 |
2.0543 |
2.2706 |
2.1794 |
| 2020-03-10 |
2.9353 |
12,901.1523 EOS |
2.9841 |
2.8441 |
2.9968 |
2.9481 |
| 2020-03-09 |
3.0737 |
2,665.6689 EOS |
3.0000 |
2.9990 |
3.0907 |
3.0854 |
| 2020-03-08 |
2.9890 |
14,670.3115 EOS |
2.9560 |
2.8965 |
3.0575 |
3.0165 |
| 2020-03-07 |
3.1149 |
44,496.6918 EOS |
3.1815 |
2.9842 |
3.2317 |
3.1464 |
| 2020-03-05 |
3.7800 |
47,790.7544 EOS |
3.7251 |
3.7115 |
3.8600 |
3.7958 |
| 2020-03-04 |
3.7749 |
16,973.2711 EOS |
3.7251 |
3.7205 |
3.8368 |
3.7365 |