Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
1.4860 |
157.2212 EOS |
1.4161 |
1.2735 |
1.2735 |
1.5332 |
| 2022-08-20 |
1.3306 |
2,724.1322 EOS |
1.2888 |
1.2747 |
1.2937 |
1.3683 |
| 2022-08-19 |
1.3954 |
6,244.9973 EOS |
1.4836 |
1.2587 |
1.2885 |
1.3111 |
| 2022-08-18 |
1.5538 |
43,368.8259 EOS |
1.5115 |
1.4462 |
1.4712 |
1.4589 |
| 2022-08-17 |
1.5877 |
34,565.1075 EOS |
1.3933 |
1.3933 |
1.4369 |
1.6611 |
| 2022-08-16 |
1.2787 |
20,942.3156 EOS |
1.2797 |
1.2447 |
1.2670 |
1.3530 |
| 2022-08-15 |
1.2705 |
14,180.7936 EOS |
1.3072 |
1.2552 |
1.2685 |
1.2723 |
| 2022-08-14 |
1.3485 |
7,650.5000 EOS |
1.3591 |
1.2951 |
1.3073 |
1.3134 |
| 2022-08-13 |
1.3522 |
7,881.3145 EOS |
1.3287 |
1.3267 |
1.3287 |
1.3535 |
| 2022-08-12 |
1.3025 |
1,830.2057 EOS |
1.3101 |
1.2752 |
1.2874 |
1.3137 |
| 2022-08-11 |
1.3193 |
14,711.4836 EOS |
1.2892 |
1.2892 |
1.2929 |
1.3205 |
| 2022-08-10 |
1.2178 |
55,700.3647 EOS |
1.1778 |
1.1508 |
1.1712 |
1.2538 |
| 2022-08-09 |
1.2095 |
35,498.7743 EOS |
1.2524 |
1.1586 |
1.1748 |
1.1796 |
| 2022-08-08 |
1.2517 |
14,306.6160 EOS |
1.2307 |
1.2293 |
1.2370 |
1.2552 |
| 2022-08-07 |
1.2301 |
28,203.9094 EOS |
1.2258 |
1.2020 |
1.2146 |
1.2314 |
| 2022-08-06 |
1.2477 |
36,458.0003 EOS |
1.2601 |
1.2230 |
1.2398 |
1.2349 |
| 2022-08-05 |
1.2304 |
54,375.7931 EOS |
1.1892 |
1.1880 |
1.1964 |
1.2363 |
| 2022-08-04 |
1.1858 |
55,233.4793 EOS |
1.1754 |
1.1590 |
1.1850 |
1.1784 |
| 2022-08-03 |
1.1934 |
66,088.5164 EOS |
1.1886 |
1.1514 |
1.1754 |
1.1844 |
| 2022-08-02 |
1.1894 |
103,028.9305 EOS |
1.2573 |
1.1568 |
1.1736 |
1.2013 |
| 2022-08-01 |
1.2756 |
14,931.6559 EOS |
1.3516 |
1.2328 |
1.2468 |
1.2461 |
| 2022-07-31 |
1.3550 |
18,608.2763 EOS |
1.3009 |
1.2877 |
1.2877 |
1.3881 |
| 2022-07-30 |
1.3222 |
17,967.1161 EOS |
1.3080 |
1.2685 |
1.2762 |
1.3246 |
| 2022-07-29 |
1.2724 |
21,851.2629 EOS |
1.3141 |
1.2503 |
1.2734 |
1.3058 |
| 2022-07-28 |
1.2618 |
46,451.1454 EOS |
1.2572 |
1.2342 |
1.2524 |
1.3354 |
| 2022-07-27 |
1.1281 |
57,449.2599 EOS |
1.1124 |
1.0920 |
1.1034 |
1.2146 |
| 2022-07-26 |
1.0888 |
34,568.8143 EOS |
1.0931 |
1.0668 |
1.0758 |
1.0902 |
| 2022-07-25 |
1.1550 |
6,298.3286 EOS |
1.2045 |
1.1302 |
1.1407 |
1.1520 |
| 2022-07-24 |
1.2300 |
29,902.2452 EOS |
1.1641 |
1.1641 |
1.1667 |
1.2118 |
| 2022-07-23 |
1.1641 |
13,781.1982 EOS |
1.1655 |
1.1399 |
1.1468 |
1.1468 |
| 2022-07-22 |
1.0934 |
41,697.3878 EOS |
1.0535 |
1.0398 |
1.0500 |
1.1929 |
| 2022-07-21 |
1.0298 |
47,872.9144 EOS |
1.0398 |
1.0050 |
1.0206 |
1.0554 |
| 2022-07-20 |
1.0715 |
59,581.3777 EOS |
1.0770 |
1.0290 |
1.0596 |
1.0560 |
| 2022-07-19 |
1.0532 |
60,325.7092 EOS |
1.0560 |
1.0238 |
1.0344 |
1.0734 |
| 2022-07-18 |
1.0383 |
47,732.2601 EOS |
0.9842 |
0.9827 |
0.9947 |
1.0254 |
| 2022-07-17 |
0.9979 |
41,263.7026 EOS |
1.0080 |
0.9767 |
0.9892 |
0.9962 |
| 2022-07-16 |
0.9794 |
33,757.7237 EOS |
0.9752 |
0.9527 |
0.9612 |
0.9942 |
| 2022-07-15 |
0.9745 |
41,071.7188 EOS |
0.9712 |
0.9587 |
0.9652 |
0.9747 |
| 2022-07-14 |
0.9434 |
43,790.1035 EOS |
0.9497 |
0.9152 |
0.9257 |
0.9652 |
| 2022-07-13 |
0.9186 |
46,064.5658 EOS |
0.9162 |
0.8892 |
0.9052 |
0.9192 |
| 2022-07-12 |
0.9344 |
27,370.4535 EOS |
0.9392 |
0.9157 |
0.9252 |
0.9252 |
| 2022-07-11 |
0.9763 |
32,221.1797 EOS |
1.0026 |
0.9347 |
0.9427 |
0.9397 |
| 2022-07-10 |
1.0147 |
18,142.7843 EOS |
1.0380 |
0.9967 |
1.0044 |
1.0056 |
| 2022-07-09 |
1.0302 |
19,734.8484 EOS |
1.0128 |
1.0128 |
1.0260 |
1.0416 |
| 2022-07-08 |
1.0280 |
39,793.0183 EOS |
1.0308 |
1.0044 |
1.0146 |
1.0242 |
| 2022-07-07 |
1.0119 |
29,056.3643 EOS |
0.9982 |
0.9892 |
0.9927 |
1.0308 |
| 2022-07-06 |
0.9807 |
59,024.9587 EOS |
0.9712 |
0.9597 |
0.9722 |
1.0020 |
| 2022-07-05 |
0.9619 |
75,027.3351 EOS |
0.9852 |
0.9297 |
0.9422 |
0.9697 |
| 2022-07-04 |
0.9519 |
40,444.9144 EOS |
0.9432 |
0.9192 |
0.9252 |
0.9827 |
| 2022-07-03 |
0.9276 |
34,998.5547 EOS |
0.9377 |
0.9117 |
0.9207 |
0.9442 |