Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-03 |
3.5555 |
3,451.0340 EOS |
3.5396 |
3.5284 |
3.5785 |
3.5785 |
| 2020-03-02 |
3.5965 |
1,965.4966 EOS |
3.6268 |
3.5577 |
3.6499 |
3.6499 |
| 2020-03-01 |
3.7111 |
10,633.8544 EOS |
3.6786 |
3.6786 |
3.7555 |
3.7209 |
| 2020-02-29 |
3.4768 |
11,399.3558 EOS |
3.5422 |
3.4150 |
3.5531 |
3.5245 |
| 2020-02-28 |
3.5577 |
6,291.6802 EOS |
3.5707 |
3.5095 |
3.5941 |
3.5266 |
| 2020-02-27 |
3.5050 |
33,182.6736 EOS |
3.5486 |
3.4163 |
3.5999 |
3.5170 |
| 2020-02-26 |
3.6430 |
18,694.6698 EOS |
3.6511 |
3.5138 |
3.7264 |
3.6157 |
| 2020-02-25 |
3.5043 |
48,438.8754 EOS |
3.6966 |
3.3211 |
3.7341 |
3.5467 |
| 2020-02-24 |
4.1079 |
14,631.0142 EOS |
4.1022 |
4.0133 |
4.2180 |
4.0964 |
| 2020-02-23 |
4.0201 |
19,591.7708 EOS |
4.0896 |
3.9203 |
4.1244 |
4.0553 |
| 2020-02-22 |
4.3215 |
13,450.6198 EOS |
4.3137 |
4.2927 |
4.3700 |
4.3518 |
| 2020-02-21 |
4.0898 |
7,277.0916 EOS |
4.0612 |
4.0475 |
4.1335 |
4.0910 |
| 2020-02-20 |
4.0611 |
11,808.6910 EOS |
4.1339 |
3.9780 |
4.1769 |
4.0331 |
| 2020-02-19 |
3.9349 |
28,062.1072 EOS |
3.9437 |
3.7834 |
4.0419 |
3.9957 |
| 2020-02-18 |
4.1127 |
111,216.8228 EOS |
4.5138 |
3.6529 |
4.6018 |
3.9505 |
| 2020-02-17 |
4.5621 |
52,350.7299 EOS |
4.4465 |
4.4390 |
4.6593 |
4.5957 |
| 2020-02-16 |
4.3506 |
45,742.2162 EOS |
4.3384 |
4.2924 |
4.4175 |
4.3125 |
| 2020-02-15 |
4.2578 |
136,971.1289 EOS |
4.4188 |
4.0322 |
4.4980 |
4.3997 |
| 2020-02-14 |
4.6906 |
109,998.3373 EOS |
4.8850 |
4.5061 |
4.9557 |
4.7083 |
| 2020-02-13 |
5.3411 |
15,565.0101 EOS |
5.3136 |
5.2875 |
5.3718 |
5.3716 |
| 2020-02-12 |
5.2598 |
21,041.9484 EOS |
5.3247 |
5.2209 |
5.3502 |
5.2841 |
| 2020-02-11 |
5.3639 |
30,804.4183 EOS |
5.3023 |
5.2728 |
5.4601 |
5.3277 |
| 2020-02-10 |
5.2291 |
53,013.8471 EOS |
5.1896 |
5.1402 |
5.3081 |
5.2665 |
| 2020-02-09 |
4.8886 |
11,997.8223 EOS |
4.9049 |
4.8409 |
4.9370 |
4.9136 |
| 2020-02-08 |
4.9599 |
7,301.1539 EOS |
4.9311 |
4.8930 |
5.0020 |
4.9892 |
| 2020-02-07 |
4.7819 |
4,983.9470 EOS |
4.7744 |
4.7536 |
4.8188 |
4.7754 |
| 2020-02-06 |
4.5799 |
12,932.0920 EOS |
4.5826 |
4.5339 |
4.6177 |
4.5834 |
| 2020-02-05 |
4.5400 |
8,255.5648 EOS |
4.5469 |
4.4869 |
4.5929 |
4.5811 |
| 2020-02-04 |
4.5053 |
61,867.7187 EOS |
4.4914 |
4.4523 |
4.5910 |
4.5233 |
| 2020-02-03 |
4.2001 |
9,559.8221 EOS |
4.1497 |
4.1265 |
4.2500 |
4.1952 |
| 2020-02-02 |
4.1834 |
9,217.3229 EOS |
4.1480 |
4.1389 |
4.2280 |
4.1870 |
| 2020-02-01 |
4.2797 |
22,068.6503 EOS |
4.2816 |
4.2442 |
4.3095 |
4.2488 |
| 2020-01-31 |
4.1484 |
17,492.6408 EOS |
4.1300 |
4.0955 |
4.1905 |
4.1229 |
| 2020-01-30 |
4.0799 |
26,796.8210 EOS |
4.1022 |
4.0346 |
4.1200 |
4.1127 |
| 2020-01-29 |
4.2667 |
63,712.5772 EOS |
4.2074 |
4.1827 |
4.3581 |
4.3279 |
| 2020-01-28 |
4.0137 |
20,676.4729 EOS |
3.9755 |
3.9573 |
4.0436 |
3.9935 |
| 2020-01-27 |
3.9429 |
20,140.7810 EOS |
3.9252 |
3.8808 |
4.0584 |
4.0584 |
| 2020-01-26 |
4.0005 |
32,928.1853 EOS |
3.9625 |
3.9346 |
4.0438 |
3.9587 |
| 2020-01-25 |
3.6213 |
7,198.9702 EOS |
3.5607 |
3.5561 |
3.6521 |
3.6287 |
| 2020-01-24 |
3.5496 |
3,192.2426 EOS |
3.5514 |
3.5349 |
3.5777 |
3.5600 |
| 2020-01-23 |
3.6508 |
15,275.3843 EOS |
3.6497 |
3.6020 |
3.6984 |
3.6280 |
| 2020-01-22 |
3.5313 |
16,028.2521 EOS |
3.5532 |
3.4950 |
3.5663 |
3.5538 |
| 2020-01-21 |
3.6364 |
3,942.1722 EOS |
3.6196 |
3.6039 |
3.6704 |
3.6418 |
| 2020-01-20 |
3.6107 |
7,396.4070 EOS |
3.6289 |
3.5505 |
3.6519 |
3.6364 |
| 2020-01-19 |
3.6560 |
5,424.6012 EOS |
3.6810 |
3.6218 |
3.6900 |
3.6568 |
| 2020-01-18 |
3.5221 |
22,051.0260 EOS |
3.5750 |
3.4243 |
3.6210 |
3.5761 |
| 2020-01-17 |
3.8087 |
42,084.9176 EOS |
3.8187 |
3.7551 |
3.9126 |
3.8295 |
| 2020-01-16 |
3.9117 |
57,879.6986 EOS |
3.8517 |
3.7738 |
4.0738 |
3.9865 |
| 2020-01-15 |
3.8157 |
41,267.2143 EOS |
3.6647 |
3.6283 |
3.9472 |
3.8385 |
| 2020-01-14 |
3.7236 |
26,125.4005 EOS |
3.6946 |
3.6071 |
3.8404 |
3.7786 |