Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-02 |
0.9152 |
37,209.5549 EOS |
0.9102 |
0.8992 |
0.9077 |
0.9407 |
2022-07-01 |
0.9148 |
71,138.1974 EOS |
0.9252 |
0.8887 |
0.9017 |
0.9192 |
2022-06-30 |
0.8997 |
62,517.8858 EOS |
0.9347 |
0.8697 |
0.8877 |
0.9007 |
2022-06-29 |
0.9377 |
63,510.6542 EOS |
0.9432 |
0.9207 |
0.9347 |
0.9362 |
2022-06-28 |
0.9766 |
49,108.9608 EOS |
0.9842 |
0.9522 |
0.9582 |
0.9652 |
2022-06-27 |
0.9928 |
57,441.2081 EOS |
0.9887 |
0.9672 |
0.9842 |
0.9857 |
2022-06-26 |
1.0137 |
39,428.0801 EOS |
1.0074 |
0.9957 |
1.0062 |
1.0266 |
2022-06-25 |
0.9960 |
36,279.1824 EOS |
1.0038 |
0.9702 |
0.9782 |
0.9977 |
2022-06-24 |
0.9952 |
69,498.0993 EOS |
0.9732 |
0.9732 |
0.9862 |
1.0014 |
2022-06-23 |
0.9530 |
62,727.8636 EOS |
0.9242 |
0.9217 |
0.9457 |
0.9627 |
2022-06-22 |
0.9375 |
105,916.6485 EOS |
0.9627 |
0.9177 |
0.9332 |
0.9322 |
2022-06-21 |
0.9741 |
99,535.4931 EOS |
0.9607 |
0.9447 |
0.9622 |
0.9632 |
2022-06-20 |
0.9520 |
114,602.6464 EOS |
0.9662 |
0.9232 |
0.9382 |
0.9437 |
2022-06-19 |
0.9122 |
150,820.8611 EOS |
0.8867 |
0.8592 |
0.8747 |
0.9692 |
2022-06-18 |
0.8807 |
153,865.2738 EOS |
0.9362 |
0.8162 |
0.8462 |
0.8297 |
2022-06-17 |
0.9350 |
69,770.3809 EOS |
0.9030 |
0.9030 |
0.9205 |
0.9402 |
2022-06-16 |
0.9622 |
28,545.7983 EOS |
1.0086 |
0.9002 |
0.9134 |
0.9077 |
2022-06-15 |
0.9056 |
261,142.7892 EOS |
0.9406 |
0.8535 |
0.8692 |
0.9727 |
2022-06-14 |
0.9326 |
131,737.5712 EOS |
0.9067 |
0.8547 |
0.8936 |
0.9272 |
2022-06-13 |
0.9423 |
52,003.0697 EOS |
1.0289 |
0.8946 |
0.9157 |
0.9189 |
2022-06-12 |
1.0756 |
96,463.7025 EOS |
1.1171 |
1.0427 |
1.0559 |
1.0559 |
2022-06-11 |
1.1542 |
85,810.7445 EOS |
1.1837 |
1.0979 |
1.1273 |
1.1339 |
2022-06-10 |
1.2085 |
60,559.3568 EOS |
1.2393 |
1.1699 |
1.1879 |
1.1897 |
2022-06-09 |
1.2532 |
37,744.6921 EOS |
1.2537 |
1.2298 |
1.2439 |
1.2439 |
2022-06-08 |
1.2677 |
75,118.7689 EOS |
1.2845 |
1.2418 |
1.2579 |
1.2579 |
2022-06-07 |
1.2534 |
67,822.6532 EOS |
1.3013 |
1.2180 |
1.2362 |
1.3069 |
2022-06-06 |
1.3063 |
42,853.8847 EOS |
1.2691 |
1.2621 |
1.2901 |
1.2978 |
2022-06-05 |
1.2729 |
29,259.4866 EOS |
1.2838 |
1.2572 |
1.2670 |
1.2830 |
2022-06-04 |
1.2649 |
33,417.1274 EOS |
1.2635 |
1.2404 |
1.2551 |
1.2810 |
2022-06-03 |
1.2606 |
38,684.7627 EOS |
1.2922 |
1.2327 |
1.2474 |
1.2516 |
2022-06-02 |
1.2673 |
51,440.8860 EOS |
1.2656 |
1.2453 |
1.2579 |
1.2845 |
2022-06-01 |
1.3345 |
80,104.8090 EOS |
1.3797 |
1.2411 |
1.2586 |
1.2537 |
2022-05-31 |
1.3597 |
127,086.9349 EOS |
1.3853 |
1.3279 |
1.3475 |
1.3440 |
2022-05-30 |
1.3425 |
44,031.2194 EOS |
1.2922 |
1.2817 |
1.2964 |
1.3762 |
2022-05-29 |
1.2583 |
33,225.8490 EOS |
1.2544 |
1.2299 |
1.2411 |
1.2824 |
2022-05-28 |
1.2408 |
48,113.0670 EOS |
1.2138 |
1.2061 |
1.2285 |
1.2572 |
2022-05-27 |
1.2216 |
92,473.6493 EOS |
1.2362 |
1.1867 |
1.2152 |
1.2082 |
2022-05-26 |
1.2536 |
93,572.0049 EOS |
1.3223 |
1.1891 |
1.2425 |
1.2509 |
2022-05-25 |
1.3323 |
59,165.0113 EOS |
1.3433 |
1.3048 |
1.3195 |
1.3272 |
2022-05-24 |
1.3133 |
60,402.1964 EOS |
1.3048 |
1.2719 |
1.2978 |
1.3349 |
2022-05-23 |
1.3758 |
78,340.3465 EOS |
1.3531 |
1.3104 |
1.3377 |
1.3174 |
2022-05-22 |
1.3366 |
55,487.9415 EOS |
1.3062 |
1.2922 |
1.3062 |
1.3489 |
2022-05-21 |
1.2833 |
37,924.5736 EOS |
1.2726 |
1.2446 |
1.2642 |
1.3034 |
2022-05-20 |
1.2998 |
68,413.5580 EOS |
1.3188 |
1.2453 |
1.2600 |
1.2663 |
2022-05-19 |
1.2771 |
78,275.0847 EOS |
1.2656 |
1.2236 |
1.2579 |
1.3090 |
2022-05-18 |
1.3189 |
66,333.5981 EOS |
1.3755 |
1.2691 |
1.2936 |
1.2929 |
2022-05-17 |
1.3543 |
61,277.5118 EOS |
1.3153 |
1.3111 |
1.3384 |
1.3573 |
2022-05-16 |
1.3216 |
82,774.7243 EOS |
1.4055 |
1.2789 |
1.3111 |
1.3419 |
2022-05-15 |
1.3426 |
89,738.3404 EOS |
1.3510 |
1.3097 |
1.3258 |
1.3783 |
2022-05-14 |
1.3059 |
149,074.3571 EOS |
1.3370 |
1.2502 |
1.2835 |
1.3482 |