Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-19 |
3.6885 |
28,552.3024 EOS |
3.6919 |
3.6687 |
3.7111 |
3.6977 |
| 2019-03-18 |
3.7047 |
29,437.5846 EOS |
3.6987 |
3.6917 |
3.7205 |
3.7097 |
| 2019-03-17 |
3.6861 |
16,938.6191 EOS |
3.6930 |
3.6687 |
3.6952 |
3.6843 |
| 2019-03-16 |
3.7377 |
27,996.3757 EOS |
3.7434 |
3.7251 |
3.7513 |
3.7271 |
| 2019-03-15 |
3.7718 |
47,628.6531 EOS |
3.7529 |
3.7470 |
3.7881 |
3.7856 |
| 2019-03-14 |
3.6463 |
80,407.3018 EOS |
3.6495 |
3.6248 |
3.6678 |
3.6509 |
| 2019-03-13 |
3.5467 |
33,168.1159 EOS |
3.5613 |
3.5337 |
3.5682 |
3.5390 |
| 2019-03-12 |
3.5519 |
12,475.6901 EOS |
3.5677 |
3.5178 |
3.5764 |
3.5609 |
| 2019-03-11 |
3.6102 |
28,275.3732 EOS |
3.6057 |
3.5859 |
3.6391 |
3.6152 |
| 2019-03-10 |
3.5295 |
18,688.8106 EOS |
3.5089 |
3.5054 |
3.5733 |
3.5609 |
| 2019-03-09 |
3.6860 |
16,930.3545 EOS |
3.6784 |
3.6457 |
3.7276 |
3.7153 |
| 2019-03-08 |
3.6920 |
50,267.9838 EOS |
3.7494 |
3.6409 |
3.7651 |
3.7274 |
| 2019-03-07 |
3.6295 |
49,445.7453 EOS |
3.7334 |
3.4809 |
3.7385 |
3.5791 |
| 2019-03-06 |
3.7510 |
37,796.6340 EOS |
3.7460 |
3.7190 |
3.7718 |
3.7667 |
| 2019-03-05 |
3.7018 |
19,811.3973 EOS |
3.7279 |
3.6734 |
3.7511 |
3.7254 |
| 2019-03-04 |
3.7042 |
47,999.6572 EOS |
3.6346 |
3.6346 |
3.8015 |
3.7019 |
| 2019-03-03 |
3.2311 |
35,953.6086 EOS |
3.2197 |
3.1902 |
3.2590 |
3.2184 |
| 2019-03-02 |
3.5171 |
21,988.0358 EOS |
3.4919 |
3.4810 |
3.5318 |
3.5138 |
| 2019-03-01 |
3.4652 |
26,871.3406 EOS |
3.4695 |
3.4363 |
3.4949 |
3.4759 |
| 2019-02-28 |
3.6155 |
54,198.2627 EOS |
3.5270 |
3.5270 |
3.6619 |
3.6389 |
| 2019-02-27 |
3.5153 |
26,864.9689 EOS |
3.5645 |
3.4744 |
3.5695 |
3.5147 |
| 2019-02-26 |
3.4248 |
10,663.6345 EOS |
3.4378 |
3.3500 |
3.5000 |
3.5000 |
| 2019-02-25 |
3.3762 |
39,032.5258 EOS |
3.4097 |
3.3081 |
3.4136 |
3.3974 |
| 2019-02-24 |
3.5554 |
66,959.6573 EOS |
3.5581 |
3.4482 |
3.7000 |
3.5480 |
| 2019-02-23 |
3.5804 |
67,768.0794 EOS |
3.5757 |
3.4099 |
3.6603 |
3.6106 |
| 2019-02-22 |
4.0944 |
101,156.8902 EOS |
3.7978 |
3.7914 |
4.3173 |
4.2470 |
| 2019-02-21 |
3.8344 |
90,383.1219 EOS |
3.8473 |
3.7904 |
3.8632 |
3.8580 |
| 2019-02-20 |
3.7198 |
28,261.3407 EOS |
3.7340 |
3.6882 |
3.7428 |
3.7285 |
| 2019-02-19 |
3.8235 |
34,510.1330 EOS |
3.7855 |
3.7678 |
3.8727 |
3.8406 |
| 2019-02-18 |
3.5938 |
81,481.5186 EOS |
3.6216 |
3.5500 |
3.6705 |
3.5808 |
| 2019-02-17 |
3.4188 |
148,605.5728 EOS |
3.2019 |
3.2019 |
3.4856 |
3.4502 |
| 2019-02-16 |
2.8086 |
68,415.5185 EOS |
2.7799 |
2.7725 |
2.8654 |
2.8531 |
| 2019-02-15 |
2.8218 |
38,357.2774 EOS |
2.8189 |
2.7960 |
2.8814 |
2.8084 |
| 2019-02-14 |
2.7486 |
28,662.0197 EOS |
2.7415 |
2.7354 |
2.7626 |
2.7626 |
| 2019-02-13 |
2.7404 |
28,815.9828 EOS |
2.7499 |
2.7192 |
2.7596 |
2.7323 |
| 2019-02-12 |
2.8297 |
49,243.2204 EOS |
2.7980 |
2.7980 |
2.8502 |
2.8300 |
| 2019-02-11 |
2.8950 |
76,831.6320 EOS |
2.7852 |
2.7852 |
3.0000 |
2.8944 |
| 2019-02-10 |
2.7497 |
58,995.4974 EOS |
2.7322 |
2.7086 |
2.7782 |
2.7465 |
| 2019-02-09 |
2.7317 |
84,643.5219 EOS |
2.6798 |
2.6749 |
2.7781 |
2.7671 |
| 2019-02-08 |
2.7510 |
83,706.3796 EOS |
2.7254 |
2.7059 |
2.7850 |
2.7850 |
| 2019-02-07 |
2.6927 |
105,599.7702 EOS |
2.6291 |
2.5589 |
2.7835 |
2.6906 |
| 2019-02-06 |
2.3218 |
69,097.1926 EOS |
2.3302 |
2.3040 |
2.3345 |
2.3216 |
| 2019-02-05 |
2.3171 |
40,395.8077 EOS |
2.3187 |
2.3071 |
2.3415 |
2.3180 |
| 2019-02-04 |
2.3620 |
63,942.8108 EOS |
2.3568 |
2.3499 |
2.3698 |
2.3653 |
| 2019-02-03 |
2.3747 |
57,603.1670 EOS |
2.3765 |
2.3653 |
2.3938 |
2.3734 |
| 2019-02-02 |
2.3541 |
64,281.3395 EOS |
2.3492 |
2.3320 |
2.3720 |
2.3582 |
| 2019-02-01 |
2.3090 |
44,910.0176 EOS |
2.3060 |
2.3037 |
2.3131 |
2.3126 |
| 2019-01-31 |
2.3211 |
78,045.9582 EOS |
2.3120 |
2.2995 |
2.3350 |
2.3237 |
| 2019-01-30 |
2.2978 |
52,453.7727 EOS |
2.2963 |
2.2833 |
2.3065 |
2.2952 |
| 2019-01-29 |
2.3163 |
75,928.7451 EOS |
2.3219 |
2.3064 |
2.3288 |
2.3188 |