Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-05 |
2.9148 |
113,676.2087 EOS |
2.9853 |
2.8491 |
2.9891 |
2.9076 |
| 2019-10-04 |
2.9665 |
53,649.1719 EOS |
3.0184 |
2.9303 |
3.0407 |
2.9891 |
| 2019-10-03 |
3.0440 |
107,157.2110 EOS |
3.0005 |
2.9857 |
3.0846 |
3.0107 |
| 2019-10-02 |
2.8937 |
71,631.0676 EOS |
2.9055 |
2.8109 |
2.9338 |
2.8889 |
| 2019-10-01 |
2.9943 |
83,354.5705 EOS |
2.9618 |
2.9523 |
3.0402 |
3.0040 |
| 2019-09-30 |
2.9382 |
67,660.5333 EOS |
2.9540 |
2.8599 |
2.9869 |
2.9446 |
| 2019-09-29 |
2.9479 |
118,986.5653 EOS |
2.9416 |
2.8880 |
3.0471 |
2.9434 |
| 2019-09-28 |
2.7559 |
109,279.1268 EOS |
2.7407 |
2.7213 |
2.8176 |
2.7895 |
| 2019-09-27 |
2.8462 |
81,335.6548 EOS |
2.8067 |
2.7923 |
2.8721 |
2.8411 |
| 2019-09-26 |
2.8094 |
132,331.9953 EOS |
2.7564 |
2.7311 |
2.8847 |
2.8365 |
| 2019-09-25 |
2.6945 |
108,547.1143 EOS |
2.6934 |
2.5915 |
2.8001 |
2.7983 |
| 2019-09-24 |
2.8612 |
162,828.2944 EOS |
2.7894 |
2.7705 |
2.9129 |
2.8724 |
| 2019-09-23 |
2.7883 |
839,708.8661 EOS |
3.3771 |
2.3810 |
3.4053 |
2.8378 |
| 2019-09-22 |
3.7862 |
96,151.6552 EOS |
3.8220 |
3.6600 |
3.8559 |
3.6993 |
| 2019-09-21 |
3.7819 |
244,965.3729 EOS |
3.8844 |
3.7354 |
3.8924 |
3.8202 |
| 2019-09-20 |
4.0077 |
70,883.3677 EOS |
4.0113 |
3.9736 |
4.0648 |
3.9892 |
| 2019-09-19 |
3.9104 |
98,021.3889 EOS |
3.8920 |
3.8321 |
4.0143 |
4.0088 |
| 2019-09-18 |
3.9462 |
141,853.1883 EOS |
3.8866 |
3.8701 |
3.9957 |
3.9621 |
| 2019-09-17 |
4.1185 |
122,969.8768 EOS |
4.1083 |
4.0500 |
4.1583 |
4.0957 |
| 2019-09-16 |
4.1823 |
94,555.7845 EOS |
4.1050 |
4.1050 |
4.2261 |
4.2096 |
| 2019-09-15 |
4.0629 |
101,507.8793 EOS |
3.9851 |
3.9571 |
4.1280 |
4.0745 |
| 2019-09-14 |
4.0516 |
92,189.3035 EOS |
4.0677 |
4.0246 |
4.0926 |
4.0916 |
| 2019-09-13 |
4.0364 |
187,860.5935 EOS |
3.9397 |
3.9327 |
4.1058 |
4.0361 |
| 2019-09-12 |
3.7156 |
105,238.7795 EOS |
3.7029 |
3.6831 |
3.7348 |
3.7335 |
| 2019-09-11 |
3.7365 |
90,038.7377 EOS |
3.7471 |
3.7093 |
3.7616 |
3.7391 |
| 2019-09-10 |
3.6960 |
132,766.6531 EOS |
3.6709 |
3.6456 |
3.7373 |
3.7294 |
| 2019-09-09 |
3.7236 |
140,692.7583 EOS |
3.7778 |
3.6550 |
3.7953 |
3.7797 |
| 2019-09-08 |
3.8741 |
246,317.3396 EOS |
3.8746 |
3.7953 |
3.9491 |
3.9172 |
| 2019-09-07 |
3.7295 |
120,284.0727 EOS |
3.7686 |
3.6870 |
3.8120 |
3.7810 |
| 2019-09-06 |
3.5491 |
212,001.9374 EOS |
3.4357 |
3.3773 |
3.6760 |
3.5678 |
| 2019-09-05 |
3.2262 |
121,497.3801 EOS |
3.3353 |
3.1042 |
3.3377 |
3.2256 |
| 2019-09-04 |
3.2366 |
109,363.7840 EOS |
3.2422 |
3.2016 |
3.3196 |
3.2832 |
| 2019-09-03 |
3.3309 |
105,405.8126 EOS |
3.2981 |
3.2891 |
3.3520 |
3.3145 |
| 2019-09-02 |
3.3902 |
110,657.1184 EOS |
3.4358 |
3.3102 |
3.4388 |
3.3654 |
| 2019-09-01 |
3.3364 |
119,484.9097 EOS |
3.2747 |
3.2747 |
3.3769 |
3.3345 |
| 2019-08-31 |
3.2220 |
137,174.7064 EOS |
3.2842 |
3.0933 |
3.3101 |
3.2651 |
| 2019-08-30 |
3.3052 |
145,761.0565 EOS |
3.2147 |
3.2025 |
3.4048 |
3.3237 |
| 2019-08-29 |
3.2073 |
86,640.0272 EOS |
3.2420 |
3.1751 |
3.2499 |
3.2100 |
| 2019-08-28 |
3.2060 |
174,732.5748 EOS |
3.1786 |
3.1606 |
3.2619 |
3.1912 |
| 2019-08-27 |
3.2670 |
188,240.6120 EOS |
3.5254 |
3.1057 |
3.5338 |
3.2547 |
| 2019-08-26 |
3.5502 |
84,785.2352 EOS |
3.5782 |
3.4840 |
3.5882 |
3.5475 |
| 2019-08-25 |
3.5772 |
99,105.6888 EOS |
3.6004 |
3.5371 |
3.6201 |
3.5852 |
| 2019-08-24 |
3.5208 |
31,773.2715 EOS |
3.5808 |
3.4569 |
3.6018 |
3.5362 |
| 2019-08-23 |
3.6240 |
11,985.9625 EOS |
3.5978 |
3.5419 |
3.6640 |
3.6442 |
| 2019-08-22 |
3.6696 |
7,897.7720 EOS |
3.7077 |
3.6377 |
3.7123 |
3.6754 |
| 2019-08-21 |
3.6682 |
46,312.9138 EOS |
3.6351 |
3.6232 |
3.7065 |
3.6543 |
| 2019-08-20 |
3.4879 |
59,441.2670 EOS |
3.4271 |
3.4085 |
3.5208 |
3.5110 |
| 2019-08-19 |
3.6407 |
31,549.8676 EOS |
3.6505 |
3.6264 |
3.7041 |
3.7009 |
| 2019-08-18 |
3.6805 |
82,563.8247 EOS |
3.7352 |
3.6437 |
3.7443 |
3.7073 |
| 2019-08-17 |
3.7249 |
68,535.5230 EOS |
3.6941 |
3.6941 |
3.7582 |
3.6986 |