Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
2.5194 |
80,874.2597 EOS |
2.4999 |
2.4388 |
2.4557 |
2.5402 |
| 2022-03-23 |
2.5004 |
115,477.0377 EOS |
2.5493 |
2.4418 |
2.4661 |
2.4661 |
| 2022-03-22 |
2.4632 |
145,873.6779 EOS |
2.3495 |
2.3495 |
2.3939 |
2.4765 |
| 2022-03-21 |
2.3031 |
87,722.8980 EOS |
2.2151 |
2.1490 |
2.1776 |
2.3735 |
| 2022-03-20 |
2.2075 |
56,770.6094 EOS |
2.2199 |
2.1567 |
2.1765 |
2.2055 |
| 2022-03-19 |
2.1610 |
29,138.0331 EOS |
2.1314 |
2.1314 |
2.1435 |
2.1919 |
| 2022-03-18 |
2.0890 |
31,915.1031 EOS |
2.0852 |
2.0533 |
2.0632 |
2.1228 |
| 2022-03-17 |
2.0789 |
33,179.0064 EOS |
2.0852 |
2.0522 |
2.0632 |
2.0854 |
| 2022-03-16 |
2.0261 |
95,392.7618 EOS |
1.9875 |
1.9765 |
1.9955 |
2.0698 |
| 2022-03-15 |
1.9576 |
47,188.2829 EOS |
1.9695 |
1.9175 |
1.9335 |
1.9926 |
| 2022-03-14 |
1.9386 |
56,649.9168 EOS |
1.9055 |
1.8855 |
1.9055 |
1.9525 |
| 2022-03-13 |
1.9763 |
27,890.1862 EOS |
1.9675 |
1.9365 |
1.9545 |
1.9545 |
| 2022-03-12 |
1.9887 |
33,244.5042 EOS |
1.9735 |
1.9695 |
1.9794 |
1.9794 |
| 2022-03-11 |
1.9699 |
62,783.3338 EOS |
1.9835 |
1.9235 |
1.9505 |
1.9825 |
| 2022-03-10 |
1.9939 |
59,832.5016 EOS |
2.0676 |
1.9355 |
1.9675 |
1.9835 |
| 2022-03-09 |
2.0532 |
40,065.6894 EOS |
1.9715 |
1.9705 |
1.9905 |
2.0533 |
| 2022-03-08 |
1.9642 |
55,952.5627 EOS |
1.9225 |
1.9125 |
1.9455 |
1.9545 |
| 2022-03-07 |
1.9481 |
66,157.5640 EOS |
1.9625 |
1.8715 |
1.9085 |
1.9235 |
| 2022-03-06 |
2.0101 |
37,016.3492 EOS |
2.0441 |
1.9835 |
1.9975 |
1.9905 |
| 2022-03-05 |
2.0083 |
55,129.9396 EOS |
2.0028 |
1.9625 |
1.9935 |
2.0434 |
| 2022-03-04 |
2.0704 |
97,528.4472 EOS |
2.1556 |
1.9735 |
2.0071 |
1.9985 |
| 2022-03-03 |
2.1803 |
51,177.0899 EOS |
2.2127 |
2.1248 |
2.1512 |
2.1413 |
| 2022-03-02 |
2.2294 |
66,609.8977 EOS |
2.2655 |
2.1820 |
2.2079 |
2.2211 |
| 2022-03-01 |
2.2617 |
88,000.4618 EOS |
2.2847 |
2.2103 |
2.2499 |
2.2463 |
| 2022-02-28 |
2.1319 |
82,970.4872 EOS |
2.0907 |
2.0621 |
2.0962 |
2.1952 |
| 2022-02-27 |
2.1604 |
108,841.7255 EOS |
2.1633 |
2.0599 |
2.1028 |
2.0940 |
| 2022-02-26 |
2.1773 |
68,228.1706 EOS |
2.1468 |
2.1369 |
2.1633 |
2.1567 |
| 2022-02-25 |
2.0904 |
76,741.4973 EOS |
2.0731 |
2.0335 |
2.0665 |
2.1523 |
| 2022-02-24 |
1.9613 |
188,604.2755 EOS |
2.1039 |
1.8645 |
1.9175 |
2.0720 |
| 2022-02-23 |
2.1766 |
56,248.4433 EOS |
2.1688 |
2.1116 |
2.1314 |
2.1193 |
| 2022-02-22 |
2.1048 |
93,067.1366 EOS |
2.0742 |
2.0335 |
2.0742 |
2.1468 |
| 2022-02-21 |
2.2173 |
91,863.5808 EOS |
2.1996 |
2.1523 |
2.1820 |
2.2115 |
| 2022-02-20 |
2.2147 |
76,579.0813 EOS |
2.2907 |
2.1710 |
2.1985 |
2.2199 |
| 2022-02-19 |
2.2898 |
68,961.2633 EOS |
2.2979 |
2.2319 |
2.2547 |
2.2679 |
| 2022-02-18 |
2.3309 |
103,200.7957 EOS |
2.3279 |
2.2763 |
2.2967 |
2.2991 |
| 2022-02-17 |
2.4371 |
104,956.5992 EOS |
2.5506 |
2.2955 |
2.3459 |
2.3303 |
| 2022-02-16 |
2.5033 |
62,456.5630 EOS |
2.5298 |
2.4635 |
2.4882 |
2.5311 |
| 2022-02-15 |
2.4675 |
35,566.4383 EOS |
2.3723 |
2.3663 |
2.3771 |
2.5285 |
| 2022-02-14 |
2.3532 |
57,907.2092 EOS |
2.3819 |
2.3123 |
2.3363 |
2.3795 |
| 2022-02-13 |
2.3961 |
49,010.8092 EOS |
2.3975 |
2.3519 |
2.3747 |
2.3975 |
| 2022-02-12 |
2.3906 |
62,479.9439 EOS |
2.4141 |
2.3351 |
2.3807 |
2.4206 |
| 2022-02-11 |
2.5269 |
104,243.3385 EOS |
2.5506 |
2.3975 |
2.4414 |
2.4050 |
| 2022-02-10 |
2.6667 |
102,105.3855 EOS |
2.6699 |
2.5792 |
2.6000 |
2.5948 |
| 2022-02-09 |
2.6542 |
55,702.3341 EOS |
2.6335 |
2.5922 |
2.6083 |
2.6867 |
| 2022-02-08 |
2.6280 |
110,863.1803 EOS |
2.6993 |
2.5428 |
2.5792 |
2.6153 |
| 2022-02-07 |
2.6185 |
106,077.6365 EOS |
2.5415 |
2.4921 |
2.5155 |
2.6895 |
| 2022-02-06 |
2.4846 |
44,809.9527 EOS |
2.4804 |
2.4362 |
2.4687 |
2.4908 |
| 2022-02-05 |
2.4906 |
57,642.8602 EOS |
2.4804 |
2.4453 |
2.4713 |
2.4687 |
| 2022-02-04 |
2.3869 |
64,089.3271 EOS |
2.3099 |
2.2919 |
2.2967 |
2.4375 |
| 2022-02-03 |
2.2700 |
66,180.4925 EOS |
2.2775 |
2.2319 |
2.2595 |
2.2883 |