Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-08 |
2.0267 |
84,394.8363 EOS |
1.9397 |
1.9151 |
2.1075 |
2.0076 |
| 2018-12-07 |
1.7643 |
145,371.7884 EOS |
1.7364 |
1.6736 |
1.8559 |
1.8318 |
| 2018-12-06 |
1.6525 |
192,213.1168 EOS |
1.6579 |
1.5265 |
1.8196 |
1.7323 |
| 2018-12-05 |
2.0307 |
271,005.8923 EOS |
2.1216 |
1.8391 |
2.1216 |
1.8451 |
| 2018-12-04 |
2.2071 |
102,493.5354 EOS |
2.2782 |
2.1438 |
2.3070 |
2.2054 |
| 2018-12-03 |
2.4407 |
148,411.6095 EOS |
2.5385 |
2.3846 |
2.5387 |
2.4226 |
| 2018-12-02 |
2.5615 |
87,725.6754 EOS |
2.5948 |
2.4928 |
2.6325 |
2.6053 |
| 2018-12-01 |
2.8913 |
117,670.1345 EOS |
2.9126 |
2.7835 |
2.9445 |
2.8080 |
| 2018-11-30 |
2.9422 |
94,133.3144 EOS |
2.9443 |
2.8718 |
2.9930 |
2.9110 |
| 2018-11-29 |
2.8374 |
87,922.0733 EOS |
2.8337 |
2.7974 |
2.8951 |
2.8475 |
| 2018-11-28 |
2.9704 |
143,814.2783 EOS |
2.9626 |
2.8603 |
3.0829 |
2.9741 |
| 2018-11-27 |
3.2340 |
101,992.0549 EOS |
3.1843 |
3.1393 |
3.3200 |
3.2184 |
| 2018-11-26 |
2.9291 |
81,987.5505 EOS |
2.8719 |
2.8533 |
3.0018 |
2.9514 |
| 2018-11-25 |
3.1045 |
83,874.2952 EOS |
3.1275 |
2.9889 |
3.2298 |
3.1107 |
| 2018-11-24 |
3.2582 |
130,388.4460 EOS |
3.1989 |
3.0910 |
3.4274 |
3.3042 |
| 2018-11-23 |
3.3766 |
266,159.5000 EOS |
3.5499 |
3.1100 |
3.5507 |
3.2281 |
| 2018-11-22 |
3.5119 |
241,717.5012 EOS |
3.5303 |
3.4537 |
3.5921 |
3.5660 |
| 2018-11-21 |
3.6709 |
54,747.4910 EOS |
3.6780 |
3.6332 |
3.6878 |
3.6521 |
| 2018-11-20 |
3.7380 |
472,812.6508 EOS |
3.7669 |
3.6703 |
3.8139 |
3.7838 |
| 2018-11-19 |
3.7046 |
261,123.0164 EOS |
3.9014 |
3.5000 |
3.9313 |
3.6417 |
| 2018-11-18 |
4.0371 |
81,712.0617 EOS |
4.0720 |
3.9500 |
4.1039 |
4.0436 |
| 2018-11-17 |
4.5504 |
255,996.5904 EOS |
4.5377 |
4.5104 |
4.6201 |
4.5362 |
| 2018-11-16 |
4.5247 |
292,054.6470 EOS |
4.4889 |
4.4889 |
4.5441 |
4.5332 |
| 2018-11-15 |
4.5127 |
223,327.0543 EOS |
4.5091 |
4.4543 |
4.5529 |
4.4587 |
| 2018-10-28 |
5.2897 |
154,774.4305 EOS |
4.9876 |
4.9876 |
5.7800 |
5.1002 |