Crypto exchange Huobi

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