Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
1.3819 |
134,633.0009 EOS |
1.2705 |
1.2579 |
1.3090 |
1.3321 |
| 2022-05-12 |
1.2691 |
419,013.7701 EOS |
1.4023 |
1.0616 |
1.2488 |
1.2733 |
| 2022-05-11 |
1.5655 |
478,976.4950 EOS |
1.7159 |
1.3411 |
1.4207 |
1.4175 |
| 2022-05-10 |
1.7203 |
328,394.5274 EOS |
1.6034 |
1.6016 |
1.6853 |
1.7024 |
| 2022-05-09 |
1.8239 |
311,986.9717 EOS |
1.9495 |
1.7006 |
1.7582 |
1.7051 |
| 2022-05-08 |
1.9626 |
130,841.1816 EOS |
1.9785 |
1.9295 |
1.9625 |
1.9695 |
| 2022-05-07 |
2.0214 |
58,264.6614 EOS |
2.0247 |
1.9875 |
2.0038 |
2.0060 |
| 2022-05-06 |
2.0014 |
127,029.7207 EOS |
2.0126 |
1.9385 |
1.9945 |
2.0291 |
| 2022-05-05 |
2.0872 |
128,445.1516 EOS |
2.2259 |
1.9605 |
2.0104 |
2.0104 |
| 2022-05-04 |
2.1244 |
103,838.5623 EOS |
2.0533 |
2.0456 |
2.0819 |
2.2175 |
| 2022-05-03 |
2.0844 |
51,093.2280 EOS |
2.0950 |
2.0192 |
2.0346 |
2.0335 |
| 2022-05-02 |
2.0871 |
70,082.1947 EOS |
2.1084 |
2.0346 |
2.0588 |
2.0764 |
| 2022-05-01 |
2.0604 |
77,173.4490 EOS |
2.0126 |
2.0005 |
2.0456 |
2.0775 |
| 2022-04-30 |
2.1730 |
97,563.0406 EOS |
2.2739 |
1.9175 |
2.1050 |
1.9845 |
| 2022-04-29 |
2.3083 |
107,304.2320 EOS |
2.3159 |
2.2247 |
2.2571 |
2.2535 |
| 2022-04-28 |
2.2999 |
97,045.1051 EOS |
2.2523 |
2.2451 |
2.2583 |
2.3039 |
| 2022-04-27 |
2.2366 |
81,344.7578 EOS |
2.1843 |
2.1622 |
2.2043 |
2.2451 |
| 2022-04-26 |
2.3190 |
82,403.5544 EOS |
2.3771 |
2.1875 |
2.2211 |
2.1985 |
| 2022-04-25 |
2.2979 |
89,285.3980 EOS |
2.3519 |
2.2103 |
2.2487 |
2.3927 |
| 2022-04-24 |
2.3954 |
46,417.2321 EOS |
2.4063 |
2.3423 |
2.3747 |
2.3759 |
| 2022-04-23 |
2.4284 |
63,099.0844 EOS |
2.4557 |
2.3807 |
2.4180 |
2.4284 |
| 2022-04-22 |
2.5081 |
110,205.9169 EOS |
2.5077 |
2.4700 |
2.4947 |
2.4791 |
| 2022-04-21 |
2.7139 |
171,890.1666 EOS |
2.7637 |
2.4557 |
2.5233 |
2.4960 |
| 2022-04-20 |
2.7241 |
202,433.6557 EOS |
2.6461 |
2.5259 |
2.5792 |
2.7889 |
| 2022-04-19 |
2.5500 |
103,041.6002 EOS |
2.4453 |
2.4206 |
2.4362 |
2.6321 |
| 2022-04-18 |
2.3613 |
85,592.5514 EOS |
2.4180 |
2.2979 |
2.3327 |
2.4414 |
| 2022-04-17 |
2.5799 |
126,035.2717 EOS |
2.6097 |
2.4440 |
2.5036 |
2.4492 |
| 2022-04-16 |
2.4942 |
120,767.4925 EOS |
2.4206 |
2.4037 |
2.4531 |
2.5987 |
| 2022-04-15 |
2.3759 |
91,994.8318 EOS |
2.3063 |
2.2931 |
2.3135 |
2.4310 |
| 2022-04-14 |
2.3072 |
70,033.3495 EOS |
2.3579 |
2.2427 |
2.2787 |
2.3051 |
| 2022-04-13 |
2.2810 |
101,888.6840 EOS |
2.2451 |
2.2103 |
2.2307 |
2.3207 |
| 2022-04-12 |
2.2031 |
59,682.5219 EOS |
2.1644 |
2.1556 |
2.1831 |
2.1808 |
| 2022-04-11 |
2.2492 |
100,066.8657 EOS |
2.3615 |
2.1622 |
2.1853 |
2.1820 |
| 2022-04-10 |
2.4144 |
61,937.8742 EOS |
2.4180 |
2.3627 |
2.3759 |
2.4349 |
| 2022-04-09 |
2.4040 |
64,937.6941 EOS |
2.3795 |
2.3639 |
2.3999 |
2.4010 |
| 2022-04-08 |
2.4474 |
83,944.7671 EOS |
2.5051 |
2.3531 |
2.4102 |
2.4128 |
| 2022-04-07 |
2.4697 |
96,974.5346 EOS |
2.4271 |
2.3927 |
2.4531 |
2.5025 |
| 2022-04-06 |
2.6197 |
141,723.4970 EOS |
2.7525 |
2.4999 |
2.5544 |
2.5103 |
| 2022-04-05 |
2.8284 |
75,350.7064 EOS |
2.8901 |
2.7693 |
2.8121 |
2.7987 |
| 2022-04-04 |
2.8319 |
178,747.2049 EOS |
2.8406 |
2.7189 |
2.7875 |
2.8256 |
| 2022-04-03 |
2.7909 |
50,049.0987 EOS |
2.7889 |
2.7259 |
2.7679 |
2.8376 |
| 2022-04-02 |
2.8546 |
69,572.5966 EOS |
2.8391 |
2.7665 |
2.8151 |
2.8211 |
| 2022-04-01 |
2.7821 |
118,351.5889 EOS |
2.8301 |
2.6671 |
2.7259 |
2.8437 |
| 2022-03-31 |
2.8594 |
93,020.1431 EOS |
2.9258 |
2.7511 |
2.8481 |
2.8676 |
| 2022-03-30 |
2.9162 |
75,036.6105 EOS |
2.8946 |
2.8061 |
2.8571 |
2.9389 |
| 2022-03-29 |
2.8779 |
86,640.4890 EOS |
2.8631 |
2.7707 |
2.8481 |
2.8616 |
| 2022-03-28 |
2.9361 |
184,893.3632 EOS |
2.6685 |
2.6463 |
2.6601 |
2.8871 |
| 2022-03-27 |
2.5527 |
85,106.8984 EOS |
2.5155 |
2.4869 |
2.5220 |
2.6251 |
| 2022-03-26 |
2.4924 |
41,430.3301 EOS |
2.5064 |
2.4635 |
2.4856 |
2.5012 |
| 2022-03-25 |
2.5179 |
101,621.1697 EOS |
2.5427 |
2.4297 |
2.4752 |
2.5155 |