Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-28 |
2.2741 |
200,128.9436 EOS |
2.2837 |
2.2591 |
2.3038 |
2.2673 |
| 2019-01-27 |
2.2066 |
33,333.9475 EOS |
2.1938 |
2.1800 |
2.2320 |
2.2311 |
| 2019-01-26 |
2.3749 |
190,407.9751 EOS |
2.3632 |
2.3615 |
2.3874 |
2.3677 |
| 2019-01-25 |
2.4211 |
203,715.1389 EOS |
2.4241 |
2.4102 |
2.4333 |
2.4121 |
| 2019-01-24 |
2.4277 |
210,262.4371 EOS |
2.4348 |
2.4079 |
2.4466 |
2.4354 |
| 2019-01-23 |
2.4264 |
224,395.9926 EOS |
2.4157 |
2.3974 |
2.4517 |
2.4396 |
| 2019-01-22 |
2.4219 |
218,888.8792 EOS |
2.4050 |
2.4041 |
2.4382 |
2.4198 |
| 2019-01-20 |
2.3287 |
454,603.3411 EOS |
2.3041 |
2.2931 |
2.3533 |
2.3256 |
| 2019-01-19 |
2.3222 |
203,281.9544 EOS |
2.3041 |
2.2931 |
2.3416 |
2.3406 |
| 2019-01-18 |
2.4710 |
177,175.9100 EOS |
2.4846 |
2.4372 |
2.4944 |
2.4709 |
| 2019-01-17 |
2.4244 |
133,572.9770 EOS |
2.4416 |
2.3975 |
2.4619 |
2.4511 |
| 2019-01-16 |
2.4816 |
121,662.7033 EOS |
2.4369 |
2.4369 |
2.5089 |
2.4962 |
| 2019-01-15 |
2.4216 |
115,084.0659 EOS |
2.4135 |
2.3976 |
2.4530 |
2.4230 |
| 2019-01-14 |
2.3733 |
13,970.4295 EOS |
2.3804 |
2.3515 |
2.4055 |
2.3886 |
| 2019-01-13 |
2.4529 |
97,917.2224 EOS |
2.4277 |
2.4216 |
2.4892 |
2.4569 |
| 2019-01-12 |
2.2577 |
106,709.3063 EOS |
2.3857 |
2.2100 |
2.3863 |
2.2345 |
| 2019-01-11 |
2.4145 |
93,053.6043 EOS |
2.4199 |
2.3762 |
2.4410 |
2.4076 |
| 2019-01-10 |
2.4036 |
52,166.0070 EOS |
2.3926 |
2.3653 |
2.4280 |
2.3934 |
| 2019-01-09 |
2.3918 |
155,000.4918 EOS |
2.5459 |
2.3046 |
2.5481 |
2.4045 |
| 2019-01-08 |
2.8593 |
60,027.6719 EOS |
2.8163 |
2.8086 |
2.9468 |
2.9016 |
| 2019-01-07 |
2.7722 |
68,131.7166 EOS |
2.7927 |
2.7449 |
2.8026 |
2.7818 |
| 2019-01-06 |
2.7635 |
66,845.5379 EOS |
2.7702 |
2.7326 |
2.8173 |
2.7462 |
| 2019-01-05 |
2.8485 |
92,602.3228 EOS |
2.7458 |
2.7231 |
2.8981 |
2.8734 |
| 2019-01-04 |
2.7070 |
51,262.9329 EOS |
2.6886 |
2.6639 |
2.7390 |
2.6726 |
| 2019-01-03 |
2.6861 |
91,470.8388 EOS |
2.6342 |
2.6232 |
2.7316 |
2.7007 |
| 2019-01-02 |
2.6360 |
66,709.1213 EOS |
2.6915 |
2.5878 |
2.6931 |
2.6476 |
| 2019-01-01 |
2.8071 |
88,447.9710 EOS |
2.6982 |
2.6965 |
2.8849 |
2.8631 |
| 2018-12-31 |
2.5879 |
65,150.7272 EOS |
2.5610 |
2.5040 |
2.6550 |
2.6328 |
| 2018-12-30 |
2.5608 |
48,425.2903 EOS |
2.6018 |
2.5001 |
2.6486 |
2.5355 |
| 2018-12-29 |
2.6422 |
58,990.9252 EOS |
2.6330 |
2.5972 |
2.6881 |
2.6656 |
| 2018-12-28 |
2.6505 |
109,289.3821 EOS |
2.6604 |
2.5767 |
2.7901 |
2.7425 |
| 2018-12-27 |
2.6575 |
103,807.7821 EOS |
2.5439 |
2.5309 |
2.7048 |
2.6485 |
| 2018-12-26 |
2.3352 |
176,897.9471 EOS |
2.4882 |
2.2600 |
2.5166 |
2.2869 |
| 2018-12-25 |
2.5411 |
111,846.0319 EOS |
2.5094 |
2.4813 |
2.5946 |
2.5614 |
| 2018-12-24 |
2.4789 |
114,212.2686 EOS |
2.4540 |
2.4129 |
2.5583 |
2.4924 |
| 2018-12-23 |
2.8426 |
116,629.4548 EOS |
2.9000 |
2.7662 |
2.9351 |
2.7662 |
| 2018-12-22 |
2.7922 |
82,498.8364 EOS |
2.7413 |
2.7139 |
2.8414 |
2.8101 |
| 2018-12-21 |
2.5480 |
93,786.6232 EOS |
2.5480 |
2.5001 |
2.6194 |
2.5984 |
| 2018-12-20 |
2.5876 |
158,523.1745 EOS |
2.6370 |
2.5101 |
2.6587 |
2.5999 |
| 2018-12-19 |
2.6567 |
162,241.9566 EOS |
2.6276 |
2.5740 |
2.7655 |
2.6794 |
| 2018-12-18 |
2.5502 |
93,561.9734 EOS |
2.5743 |
2.4508 |
2.6551 |
2.4956 |
| 2018-12-17 |
2.5436 |
201,820.5920 EOS |
2.5591 |
2.4706 |
2.6634 |
2.6488 |
| 2018-12-16 |
2.3552 |
227,308.3168 EOS |
2.2364 |
2.2364 |
2.4634 |
2.3893 |
| 2018-12-15 |
1.9241 |
94,138.8542 EOS |
1.9163 |
1.8864 |
1.9600 |
1.9062 |
| 2018-12-14 |
1.8604 |
56,510.3109 EOS |
1.7909 |
1.7854 |
1.9111 |
1.8689 |
| 2018-12-13 |
1.7820 |
122,152.0768 EOS |
1.8216 |
1.7394 |
1.8520 |
1.8168 |
| 2018-12-12 |
1.8894 |
115,753.0911 EOS |
1.9596 |
1.8155 |
1.9752 |
1.8361 |
| 2018-12-11 |
1.9808 |
105,271.5230 EOS |
1.9931 |
1.9483 |
2.0257 |
1.9578 |
| 2018-12-10 |
1.8150 |
95,993.7114 EOS |
1.7913 |
1.7540 |
1.8669 |
1.8130 |
| 2018-12-09 |
1.9292 |
40,952.4442 EOS |
1.9107 |
1.8717 |
1.9965 |
1.9323 |