Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-24 |
2.5824 |
5,648.9288 EOS |
2.5957 |
2.5441 |
2.6154 |
2.5441 |
| 2019-11-23 |
2.4528 |
39,156.1418 EOS |
2.4762 |
2.3600 |
2.5128 |
2.4683 |
| 2019-11-22 |
2.6803 |
17,632.8320 EOS |
2.6574 |
2.6408 |
2.7036 |
2.6865 |
| 2019-11-21 |
2.6216 |
44,014.0275 EOS |
2.5837 |
2.5546 |
2.6844 |
2.6226 |
| 2019-11-20 |
2.8043 |
45,230.3718 EOS |
2.8361 |
2.7503 |
2.8405 |
2.8164 |
| 2019-11-19 |
3.0708 |
20,094.3553 EOS |
3.0854 |
3.0503 |
3.1145 |
3.0749 |
| 2019-11-18 |
3.0728 |
19,047.5490 EOS |
3.0838 |
3.0243 |
3.1397 |
3.1223 |
| 2019-11-17 |
3.1606 |
49,455.1597 EOS |
3.3507 |
3.0127 |
3.3679 |
3.1897 |
| 2019-11-16 |
3.4034 |
27,682.8829 EOS |
3.3943 |
3.3861 |
3.4164 |
3.3984 |
| 2019-11-15 |
3.3633 |
22,790.7221 EOS |
3.3608 |
3.3488 |
3.3931 |
3.3697 |
| 2019-11-14 |
3.3216 |
14,178.4312 EOS |
3.3109 |
3.2772 |
3.3485 |
3.3392 |
| 2019-11-13 |
3.3849 |
66,845.2055 EOS |
3.3949 |
3.3535 |
3.4233 |
3.3939 |
| 2019-11-12 |
3.4447 |
36,248.4564 EOS |
3.4351 |
3.4274 |
3.4592 |
3.4439 |
| 2019-11-11 |
3.4699 |
66,903.7841 EOS |
3.4538 |
3.4447 |
3.4900 |
3.4753 |
| 2019-11-10 |
3.4428 |
5,791.6892 EOS |
3.4526 |
3.4255 |
3.4626 |
3.4327 |
| 2019-11-09 |
3.5685 |
143,475.3110 EOS |
3.5180 |
3.4307 |
3.7000 |
3.5894 |
| 2019-11-08 |
3.4668 |
49,440.4380 EOS |
3.4537 |
3.4328 |
3.4950 |
3.4844 |
| 2019-11-07 |
3.4154 |
48,165.1135 EOS |
3.3910 |
3.3601 |
3.4549 |
3.4193 |
| 2019-11-06 |
3.4661 |
40,916.6299 EOS |
3.4391 |
3.4173 |
3.4838 |
3.4707 |
| 2019-11-05 |
3.5631 |
58,492.2216 EOS |
3.5851 |
3.5475 |
3.6008 |
3.5833 |
| 2019-11-04 |
3.6309 |
62,763.7316 EOS |
3.6124 |
3.5744 |
3.6884 |
3.6218 |
| 2019-11-03 |
3.4682 |
92,057.0769 EOS |
3.4479 |
3.4162 |
3.5100 |
3.4223 |
| 2019-11-02 |
3.2442 |
80,625.5583 EOS |
3.2730 |
3.1882 |
3.2950 |
3.2786 |
| 2019-11-01 |
3.3287 |
26,611.3265 EOS |
3.3485 |
3.2935 |
3.3633 |
3.3056 |
| 2019-10-31 |
3.3206 |
190,155.8193 EOS |
3.2500 |
3.2324 |
3.3891 |
3.3435 |
| 2019-10-30 |
3.2520 |
76,937.4472 EOS |
3.2523 |
3.2116 |
3.2887 |
3.2482 |
| 2019-10-29 |
3.2569 |
37,082.5240 EOS |
3.2502 |
3.2036 |
3.2875 |
3.2832 |
| 2019-10-28 |
3.3429 |
49,501.7333 EOS |
3.3670 |
3.2906 |
3.4167 |
3.3950 |
| 2019-10-27 |
3.3252 |
241,495.3053 EOS |
3.3698 |
3.2579 |
3.3758 |
3.3602 |
| 2019-10-26 |
3.3937 |
268,639.2295 EOS |
3.3645 |
3.2867 |
3.4903 |
3.3523 |
| 2019-10-25 |
3.0876 |
309,338.9692 EOS |
3.1533 |
2.9887 |
3.1759 |
3.1121 |
| 2019-10-24 |
3.1804 |
357,763.9332 EOS |
3.0728 |
3.0728 |
3.3283 |
3.1797 |
| 2019-10-23 |
2.7529 |
133,803.8257 EOS |
2.7542 |
2.7264 |
2.7822 |
2.7551 |
| 2019-10-22 |
2.6590 |
195,867.3096 EOS |
2.7049 |
2.5369 |
2.7049 |
2.6661 |
| 2019-10-21 |
2.9747 |
140,206.0173 EOS |
2.9919 |
2.9429 |
3.0252 |
2.9474 |
| 2019-10-20 |
2.9136 |
98,532.9719 EOS |
2.9110 |
2.8932 |
2.9378 |
2.9244 |
| 2019-10-19 |
2.9227 |
95,611.0093 EOS |
2.9017 |
2.8963 |
2.9386 |
2.9264 |
| 2019-10-18 |
2.8650 |
53,806.2184 EOS |
2.8800 |
2.8417 |
2.8900 |
2.8609 |
| 2019-10-17 |
2.8912 |
55,761.1548 EOS |
2.8415 |
2.8415 |
2.9288 |
2.8969 |
| 2019-10-16 |
2.9407 |
35,243.1860 EOS |
2.9455 |
2.9298 |
2.9571 |
2.9488 |
| 2019-10-15 |
2.9033 |
76,306.5645 EOS |
2.8797 |
2.8667 |
2.9271 |
2.9216 |
| 2019-10-14 |
2.9602 |
107,398.9146 EOS |
3.1075 |
2.8340 |
3.1079 |
2.9520 |
| 2019-10-13 |
3.1551 |
82,118.0451 EOS |
3.1237 |
3.1000 |
3.1942 |
3.1538 |
| 2019-10-12 |
3.1029 |
65,262.2974 EOS |
3.1168 |
3.0476 |
3.1277 |
3.1161 |
| 2019-10-11 |
3.0762 |
58,178.5776 EOS |
3.0979 |
3.0486 |
3.1048 |
3.0912 |
| 2019-10-10 |
3.0809 |
46,622.9804 EOS |
3.0627 |
3.0347 |
3.1096 |
3.0826 |
| 2019-10-09 |
3.1366 |
50,965.3832 EOS |
3.1226 |
3.0973 |
3.1710 |
3.1435 |
| 2019-10-08 |
3.2347 |
70,379.0987 EOS |
3.2528 |
3.2120 |
3.2605 |
3.2445 |
| 2019-10-07 |
3.1438 |
43,041.7404 EOS |
3.1503 |
3.1092 |
3.1669 |
3.1549 |
| 2019-10-06 |
3.1875 |
82,674.8032 EOS |
3.1350 |
3.1049 |
3.2376 |
3.1817 |