Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-27 |
6.1506 |
34,186.4474 EOS |
5.9884 |
5.9101 |
6.2421 |
6.1486 |
| 2019-06-26 |
5.7935 |
110,806.3495 EOS |
6.2397 |
5.5234 |
6.2907 |
5.9490 |
| 2019-06-25 |
7.0115 |
101,871.9985 EOS |
7.3788 |
6.0000 |
7.3937 |
6.2198 |
| 2019-06-24 |
7.0601 |
39,001.7408 EOS |
7.0621 |
6.9639 |
7.1884 |
7.1439 |
| 2019-06-23 |
7.1692 |
38,348.3306 EOS |
7.1744 |
7.0547 |
7.2444 |
7.1835 |
| 2019-06-22 |
7.3690 |
50,051.8369 EOS |
7.3680 |
7.2130 |
7.5123 |
7.2337 |
| 2019-06-21 |
7.4653 |
39,950.8166 EOS |
7.3292 |
7.3039 |
7.6028 |
7.3916 |
| 2019-06-20 |
7.0104 |
44,734.8532 EOS |
6.9443 |
6.9399 |
7.0765 |
7.0133 |
| 2019-06-19 |
6.8266 |
62,559.1916 EOS |
6.8187 |
6.7296 |
6.8800 |
6.8705 |
| 2019-06-18 |
6.8372 |
29,517.8149 EOS |
6.8088 |
6.7871 |
6.9391 |
6.8756 |
| 2019-06-17 |
6.7506 |
32,553.4924 EOS |
6.8613 |
6.6491 |
6.8745 |
6.7147 |
| 2019-06-16 |
7.1201 |
66,958.4684 EOS |
7.0203 |
6.9747 |
7.2100 |
7.1880 |
| 2019-06-15 |
6.9892 |
99,365.2408 EOS |
7.1188 |
6.8351 |
7.1215 |
7.0449 |
| 2019-06-14 |
6.8799 |
45,004.5721 EOS |
6.7103 |
6.7041 |
6.9615 |
6.9350 |
| 2019-06-13 |
6.4694 |
37,770.3813 EOS |
6.4297 |
6.3746 |
6.5720 |
6.5595 |
| 2019-06-12 |
6.5294 |
23,393.2358 EOS |
6.5305 |
6.4749 |
6.6000 |
6.4802 |
| 2019-06-11 |
6.4059 |
32,929.5319 EOS |
6.4575 |
6.3359 |
6.4831 |
6.4006 |
| 2019-06-10 |
6.3348 |
22,081.8936 EOS |
6.2449 |
6.1930 |
6.4490 |
6.3892 |
| 2019-06-09 |
6.4231 |
37,743.7187 EOS |
6.4205 |
6.3575 |
6.4925 |
6.4694 |
| 2019-06-08 |
6.1427 |
22,073.2878 EOS |
6.1961 |
6.0234 |
6.2399 |
6.1381 |
| 2019-06-07 |
6.3456 |
30,435.8882 EOS |
6.4119 |
6.2399 |
6.4798 |
6.4144 |
| 2019-06-06 |
6.6884 |
71,002.9549 EOS |
6.4963 |
6.4963 |
6.8244 |
6.6957 |
| 2019-06-05 |
6.2212 |
60,802.6352 EOS |
6.1984 |
5.9613 |
6.4105 |
6.4105 |
| 2019-06-04 |
6.4170 |
59,880.6475 EOS |
6.2334 |
6.2300 |
6.5118 |
6.4454 |
| 2019-06-03 |
6.3058 |
110,112.9984 EOS |
6.7582 |
6.0353 |
6.7993 |
6.2316 |
| 2019-06-02 |
7.0779 |
68,623.2950 EOS |
7.2859 |
6.6277 |
7.3715 |
6.7122 |
| 2019-06-01 |
7.6641 |
66,548.7715 EOS |
7.7460 |
7.5000 |
7.7892 |
7.7575 |
| 2019-05-31 |
8.1666 |
68,697.8950 EOS |
8.2187 |
7.8111 |
8.4403 |
8.0650 |
| 2019-05-30 |
8.1122 |
63,410.1391 EOS |
7.8315 |
7.7285 |
8.3860 |
8.3603 |
| 2019-05-29 |
7.7874 |
109,117.1696 EOS |
8.4192 |
6.8508 |
8.5568 |
7.3639 |
| 2019-05-28 |
8.1530 |
33,863.5353 EOS |
8.1849 |
7.9038 |
8.2423 |
8.0254 |
| 2019-05-27 |
8.0293 |
26,171.8359 EOS |
8.0302 |
7.8543 |
8.2065 |
8.0873 |
| 2019-05-26 |
7.7223 |
113,103.3112 EOS |
7.5347 |
7.3944 |
8.1388 |
7.9098 |
| 2019-05-25 |
6.8603 |
136,743.2091 EOS |
6.3806 |
6.3551 |
7.1258 |
6.9687 |
| 2019-05-24 |
6.3754 |
44,819.9233 EOS |
6.4205 |
6.3289 |
6.4595 |
6.4477 |
| 2019-05-23 |
6.5184 |
64,474.0804 EOS |
6.4628 |
6.3731 |
6.6698 |
6.4475 |
| 2019-05-22 |
5.9909 |
60,445.4989 EOS |
5.9587 |
5.9109 |
6.1524 |
6.0770 |
| 2019-05-21 |
6.0865 |
93,009.1668 EOS |
6.3356 |
5.8396 |
6.3473 |
5.9959 |
| 2019-05-20 |
6.3348 |
55,824.8987 EOS |
6.2864 |
6.2564 |
6.4105 |
6.3329 |
| 2019-05-19 |
6.2540 |
53,972.6538 EOS |
6.2181 |
6.1826 |
6.3748 |
6.2710 |
| 2019-05-18 |
6.4322 |
103,596.9023 EOS |
6.3600 |
6.2981 |
6.6252 |
6.5161 |
| 2019-05-17 |
5.9213 |
32,862.7043 EOS |
5.9420 |
5.8834 |
5.9800 |
5.9140 |
| 2019-05-16 |
5.8803 |
86,073.1914 EOS |
5.8279 |
5.7543 |
6.0241 |
5.9815 |
| 2019-05-15 |
6.5647 |
101,294.0336 EOS |
6.7293 |
6.3600 |
6.7928 |
6.4584 |
| 2019-05-14 |
6.4023 |
118,436.4372 EOS |
6.2964 |
6.2230 |
6.5993 |
6.5451 |
| 2019-05-13 |
5.8614 |
77,744.9483 EOS |
5.7597 |
5.6538 |
6.0652 |
6.0648 |
| 2019-05-12 |
5.6925 |
120,093.9056 EOS |
5.7002 |
5.4617 |
5.8379 |
5.5150 |
| 2019-05-11 |
5.3215 |
102,624.4843 EOS |
5.3205 |
5.2556 |
5.4062 |
5.3379 |
| 2019-05-10 |
5.5602 |
85,715.2280 EOS |
5.4010 |
5.3409 |
5.8080 |
5.7614 |
| 2019-05-09 |
4.7937 |
59,170.2461 EOS |
4.7811 |
4.7511 |
4.8772 |
4.7891 |