Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-13 |
3.7393 |
151,938.5717 EOS |
3.4129 |
3.3000 |
4.0982 |
3.7979 |
| 2020-01-12 |
3.0950 |
2,315.5905 EOS |
3.0704 |
3.0704 |
3.1243 |
3.1070 |
| 2020-01-11 |
3.1776 |
19,542.0333 EOS |
3.1713 |
3.1379 |
3.2110 |
3.2110 |
| 2020-01-10 |
3.0559 |
13,496.3465 EOS |
3.0298 |
3.0102 |
3.1251 |
3.0382 |
| 2020-01-09 |
2.8904 |
33,498.1119 EOS |
2.8825 |
2.8496 |
2.9771 |
2.9234 |
| 2020-01-08 |
2.7225 |
29,556.6068 EOS |
2.7304 |
2.6937 |
2.7677 |
2.7431 |
| 2020-01-07 |
2.7620 |
53,723.7684 EOS |
2.8319 |
2.7164 |
2.8400 |
2.7858 |
| 2020-01-06 |
2.8524 |
85,855.3476 EOS |
2.7793 |
2.7673 |
2.9000 |
2.8397 |
| 2020-01-05 |
2.8009 |
17,495.1367 EOS |
2.7649 |
2.7555 |
2.8336 |
2.8314 |
| 2020-01-04 |
2.7416 |
105,847.0062 EOS |
2.7517 |
2.6644 |
2.7761 |
2.6814 |
| 2020-01-03 |
2.6344 |
124,278.9182 EOS |
2.6331 |
2.6204 |
2.6545 |
2.6439 |
| 2020-01-02 |
2.6324 |
123,417.8564 EOS |
2.6243 |
2.6060 |
2.6536 |
2.6182 |
| 2020-01-01 |
2.4723 |
53,653.7113 EOS |
2.5481 |
2.4158 |
2.5510 |
2.4514 |
| 2019-12-31 |
2.6143 |
118,226.5259 EOS |
2.6157 |
2.5777 |
2.6262 |
2.5828 |
| 2019-12-30 |
2.5768 |
133,966.6819 EOS |
2.5901 |
2.5581 |
2.6003 |
2.5776 |
| 2019-12-29 |
2.6129 |
132,340.6729 EOS |
2.6139 |
2.5934 |
2.6291 |
2.6276 |
| 2019-12-28 |
2.6899 |
150,866.9948 EOS |
2.6840 |
2.6733 |
2.7069 |
2.6884 |
| 2019-12-27 |
2.6419 |
131,253.5434 EOS |
2.6188 |
2.6080 |
2.6602 |
2.6239 |
| 2019-12-26 |
2.5649 |
109,615.7081 EOS |
2.5681 |
2.5494 |
2.5843 |
2.5668 |
| 2019-12-25 |
2.5525 |
113,850.4556 EOS |
2.5170 |
2.4913 |
2.6313 |
2.5016 |
| 2019-12-24 |
2.4760 |
132,478.7658 EOS |
2.4692 |
2.4516 |
2.4950 |
2.4748 |
| 2019-12-23 |
2.5383 |
150,395.6357 EOS |
2.5162 |
2.5019 |
2.5652 |
2.5242 |
| 2019-12-22 |
2.5250 |
186,084.4180 EOS |
2.5802 |
2.4947 |
2.6014 |
2.5076 |
| 2019-12-21 |
2.5132 |
139,289.1191 EOS |
2.4786 |
2.4680 |
2.5500 |
2.5280 |
| 2019-12-20 |
2.4459 |
111,610.4725 EOS |
2.4498 |
2.4372 |
2.4601 |
2.4432 |
| 2019-12-19 |
2.4828 |
209,242.8246 EOS |
2.4751 |
2.4584 |
2.5019 |
2.4892 |
| 2019-12-18 |
2.4605 |
133,359.7507 EOS |
2.4265 |
2.4190 |
2.4976 |
2.4436 |
| 2019-12-17 |
2.3948 |
234,970.4817 EOS |
2.3305 |
2.3050 |
2.5152 |
2.4800 |
| 2019-12-16 |
2.2061 |
83,717.7820 EOS |
2.2961 |
2.1453 |
2.3065 |
2.2017 |
| 2019-12-15 |
2.4197 |
228,070.0297 EOS |
2.5247 |
2.2795 |
2.5309 |
2.3649 |
| 2019-12-14 |
2.5664 |
128,269.9397 EOS |
2.5652 |
2.5520 |
2.5761 |
2.5599 |
| 2019-12-13 |
2.5668 |
169,939.0715 EOS |
2.5514 |
2.5458 |
2.5783 |
2.5689 |
| 2019-12-12 |
2.6214 |
142,861.8554 EOS |
2.6325 |
2.6034 |
2.6366 |
2.6164 |
| 2019-12-11 |
2.5816 |
107,251.4221 EOS |
2.5480 |
2.5425 |
2.6124 |
2.5825 |
| 2019-12-10 |
2.5651 |
177,730.2582 EOS |
2.5544 |
2.5478 |
2.5739 |
2.5694 |
| 2019-12-09 |
2.5982 |
120,152.7580 EOS |
2.6129 |
2.5732 |
2.6192 |
2.6091 |
| 2019-12-08 |
2.6510 |
88,984.3642 EOS |
2.6770 |
2.6129 |
2.6802 |
2.6570 |
| 2019-12-07 |
2.7451 |
130,288.5772 EOS |
2.7457 |
2.7256 |
2.7838 |
2.7448 |
| 2019-12-06 |
2.7305 |
119,044.4221 EOS |
2.7441 |
2.7087 |
2.7441 |
2.7245 |
| 2019-12-05 |
2.7105 |
138,029.5133 EOS |
2.6955 |
2.6891 |
2.7363 |
2.7185 |
| 2019-12-04 |
2.6699 |
97,946.8734 EOS |
2.6585 |
2.6500 |
2.6869 |
2.6793 |
| 2019-12-03 |
2.6784 |
128,112.3535 EOS |
2.7007 |
2.6153 |
2.7056 |
2.6363 |
| 2019-12-02 |
2.7076 |
89,109.2146 EOS |
2.7064 |
2.6938 |
2.7270 |
2.6965 |
| 2019-12-01 |
2.6745 |
114,173.4312 EOS |
2.6940 |
2.6436 |
2.6991 |
2.6817 |
| 2019-11-30 |
2.7686 |
105,772.6235 EOS |
2.7497 |
2.7433 |
2.7818 |
2.7752 |
| 2019-11-29 |
2.7445 |
106,964.7236 EOS |
2.7422 |
2.7094 |
2.7630 |
2.7533 |
| 2019-11-28 |
2.7912 |
125,324.7257 EOS |
2.8193 |
2.7757 |
2.8258 |
2.7868 |
| 2019-11-27 |
2.6567 |
114,272.3620 EOS |
2.6633 |
2.5987 |
2.6837 |
2.6287 |
| 2019-11-26 |
2.6796 |
19,703.2728 EOS |
2.6470 |
2.6144 |
2.7501 |
2.6851 |
| 2019-11-25 |
2.6063 |
38,569.1874 EOS |
2.6054 |
2.5818 |
2.6325 |
2.6230 |