Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
2.3683 |
83,204.4950 EOS |
2.3579 |
2.2643 |
2.3003 |
2.2727 |
| 2022-02-01 |
2.3393 |
78,095.1934 EOS |
2.3375 |
2.3111 |
2.3303 |
2.3315 |
| 2022-01-31 |
2.2914 |
98,951.9978 EOS |
2.3195 |
2.2079 |
2.2391 |
2.3375 |
| 2022-01-30 |
2.3263 |
57,618.0108 EOS |
2.3375 |
2.2643 |
2.2931 |
2.2871 |
| 2022-01-29 |
2.3350 |
66,216.2372 EOS |
2.3087 |
2.2907 |
2.3123 |
2.3363 |
| 2022-01-28 |
2.2259 |
97,092.6901 EOS |
2.2235 |
2.1831 |
2.2151 |
2.2547 |
| 2022-01-27 |
2.1819 |
137,447.4739 EOS |
2.2127 |
2.1270 |
2.1578 |
2.1545 |
| 2022-01-26 |
2.2641 |
187,723.3614 EOS |
2.2259 |
2.1864 |
2.2107 |
2.2175 |
| 2022-01-25 |
2.1941 |
146,659.3585 EOS |
2.1985 |
2.1611 |
2.1820 |
2.1908 |
| 2022-01-24 |
2.1052 |
439,006.6686 EOS |
2.2700 |
1.9941 |
2.0643 |
2.1897 |
| 2022-01-23 |
2.2307 |
108,109.7180 EOS |
2.2223 |
2.1611 |
2.1982 |
2.2723 |
| 2022-01-22 |
2.2280 |
455,640.3473 EOS |
2.3699 |
2.0387 |
2.1985 |
2.1996 |
| 2022-01-21 |
2.5015 |
246,922.6717 EOS |
2.6335 |
2.3243 |
2.4050 |
2.3783 |
| 2022-01-20 |
2.7610 |
59,168.6020 EOS |
2.7399 |
2.6503 |
2.6783 |
2.6573 |
| 2022-01-19 |
2.7804 |
73,350.9001 EOS |
2.8271 |
2.7063 |
2.7357 |
2.7539 |
| 2022-01-18 |
2.8263 |
72,821.3330 EOS |
2.8360 |
2.7483 |
2.7777 |
2.8496 |
| 2022-01-17 |
2.8497 |
41,851.9339 EOS |
2.9066 |
2.7819 |
2.8286 |
2.8211 |
| 2022-01-16 |
2.9117 |
30,077.4766 EOS |
2.9111 |
2.8676 |
2.9006 |
2.9186 |
| 2022-01-15 |
2.8975 |
55,745.7043 EOS |
2.8646 |
2.8496 |
2.8631 |
2.9246 |
| 2022-01-14 |
2.8531 |
73,810.2551 EOS |
2.7931 |
2.7735 |
2.8181 |
2.8856 |
| 2022-01-13 |
2.8501 |
53,998.5342 EOS |
2.8871 |
2.7847 |
2.8166 |
2.8151 |
| 2022-01-12 |
2.8270 |
54,966.2664 EOS |
2.7706 |
2.7651 |
2.7805 |
2.8899 |
| 2022-01-11 |
2.7302 |
56,178.2942 EOS |
2.7034 |
2.6909 |
2.7189 |
2.7639 |
| 2022-01-10 |
2.6910 |
144,308.2975 EOS |
2.7917 |
2.5857 |
2.6685 |
2.7063 |
| 2022-01-09 |
2.7943 |
82,193.7606 EOS |
2.7525 |
2.7399 |
2.7749 |
2.7889 |
| 2022-01-08 |
2.7975 |
128,370.2982 EOS |
2.8391 |
2.6768 |
2.7273 |
2.7693 |
| 2022-01-07 |
2.8295 |
182,949.7873 EOS |
2.9246 |
2.7133 |
2.7833 |
2.8436 |
| 2022-01-06 |
2.8703 |
126,344.9105 EOS |
2.8788 |
2.8144 |
2.8646 |
2.9350 |
| 2022-01-05 |
3.1723 |
31,558.1929 EOS |
3.1661 |
3.0958 |
3.1577 |
3.0958 |
| 2022-01-04 |
3.1998 |
25,721.2396 EOS |
3.2025 |
3.1467 |
3.1676 |
3.1858 |
| 2022-01-03 |
3.2024 |
24,118.3436 EOS |
3.2455 |
3.1559 |
3.1750 |
3.1750 |
| 2022-01-02 |
3.1944 |
30,786.7516 EOS |
3.1458 |
3.1326 |
3.1495 |
3.2423 |
| 2022-01-01 |
3.0739 |
14,121.8769 EOS |
3.0478 |
3.0406 |
3.0664 |
3.1029 |
| 2021-12-31 |
3.0859 |
31,009.4118 EOS |
3.0764 |
3.0039 |
3.0470 |
3.0052 |
| 2021-12-30 |
3.0518 |
28,490.8367 EOS |
3.0101 |
2.9764 |
3.0125 |
3.0920 |
| 2021-12-29 |
3.1316 |
30,488.2978 EOS |
3.1182 |
3.0549 |
3.0791 |
3.0642 |
| 2021-12-28 |
3.2417 |
33,436.4535 EOS |
3.3753 |
3.1066 |
3.1482 |
3.1441 |
| 2021-12-27 |
3.4353 |
33,644.9101 EOS |
3.4033 |
3.3746 |
3.3925 |
3.3965 |
| 2021-12-26 |
3.3638 |
27,022.2248 EOS |
3.4050 |
3.3176 |
3.3418 |
3.4063 |
| 2021-12-25 |
3.4059 |
33,473.2424 EOS |
3.3804 |
3.3673 |
3.3891 |
3.4359 |
| 2021-12-24 |
3.4660 |
31,928.3375 EOS |
3.5044 |
3.4151 |
3.4339 |
3.4249 |
| 2021-12-23 |
3.4302 |
55,502.1757 EOS |
3.3633 |
3.3074 |
3.3441 |
3.4754 |
| 2021-12-22 |
3.3588 |
34,535.7437 EOS |
3.3201 |
3.2888 |
3.3337 |
3.3690 |
| 2021-12-21 |
3.2858 |
63,295.1366 EOS |
3.1939 |
3.1754 |
3.2418 |
3.3327 |
| 2021-12-20 |
3.2113 |
84,603.8598 EOS |
3.1704 |
3.0936 |
3.1312 |
3.1945 |
| 2021-12-19 |
3.2379 |
52,268.5890 EOS |
3.2324 |
3.1762 |
3.2032 |
3.2278 |
| 2021-12-18 |
3.2210 |
35,686.3800 EOS |
3.1472 |
3.1147 |
3.1584 |
3.2340 |
| 2021-12-17 |
3.1760 |
67,984.9287 EOS |
3.2117 |
3.0693 |
3.1422 |
3.1482 |
| 2021-12-16 |
3.3320 |
44,559.3788 EOS |
3.3552 |
3.2324 |
3.2582 |
3.2582 |
| 2021-12-15 |
3.3374 |
139,151.9040 EOS |
3.3610 |
3.1425 |
3.1784 |
3.4034 |