Market EOS (EOS) / [unlinked]
Identifier on Huobi: eoshusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
3.2871 |
257,085.8731 EOS |
3.0843 |
3.0602 |
3.1400 |
3.3737 |
| 2021-12-13 |
3.1925 |
123,735.8986 EOS |
3.3410 |
3.0100 |
3.0914 |
3.1261 |
| 2021-12-12 |
3.3861 |
124,704.7233 EOS |
3.4144 |
3.2414 |
3.2974 |
3.3615 |
| 2021-12-11 |
3.4151 |
211,206.1928 EOS |
3.0218 |
3.0000 |
3.0847 |
3.3801 |
| 2021-12-10 |
3.2234 |
40,126.1103 EOS |
3.2212 |
3.0587 |
3.1046 |
3.1578 |
| 2021-12-09 |
3.4845 |
95,191.9807 EOS |
3.6478 |
3.2378 |
3.2787 |
3.3088 |
| 2021-12-08 |
3.6291 |
297,400.2318 EOS |
3.2148 |
3.1223 |
3.1771 |
3.6364 |
| 2021-12-07 |
3.2483 |
37,622.6482 EOS |
3.2894 |
3.1838 |
3.1988 |
3.1988 |
| 2021-12-06 |
3.0673 |
197,148.1532 EOS |
3.0214 |
2.8221 |
2.9068 |
3.2685 |
| 2021-12-05 |
3.0226 |
111,403.9462 EOS |
3.1589 |
2.8689 |
2.9860 |
3.0003 |
| 2021-12-04 |
3.0340 |
365,215.7139 EOS |
3.7808 |
2.3951 |
3.0168 |
3.1364 |
| 2021-12-03 |
3.9442 |
115,969.8269 EOS |
3.9687 |
3.6731 |
3.8059 |
3.8020 |
| 2021-12-02 |
3.9481 |
64,753.6500 EOS |
3.9867 |
3.8823 |
3.9229 |
4.0059 |
| 2021-12-01 |
4.0650 |
22,642.8012 EOS |
4.0149 |
3.9909 |
4.0285 |
3.9944 |
| 2021-11-30 |
4.0418 |
57,052.0103 EOS |
4.0068 |
3.8807 |
3.9397 |
4.0100 |
| 2021-11-29 |
3.9749 |
36,879.4978 EOS |
3.9714 |
3.9045 |
3.9399 |
4.0183 |
| 2021-11-28 |
3.8018 |
30,503.2001 EOS |
3.8937 |
3.6700 |
3.7940 |
3.8448 |
| 2021-11-27 |
3.9166 |
25,665.3076 EOS |
3.8565 |
3.8472 |
3.8985 |
3.9069 |
| 2021-11-26 |
3.8811 |
113,972.3550 EOS |
4.2585 |
3.7733 |
3.8700 |
3.9311 |
| 2021-11-25 |
4.1698 |
31,664.1881 EOS |
4.1264 |
4.0993 |
4.1519 |
4.2579 |
| 2021-11-24 |
4.1164 |
25,268.7653 EOS |
4.2336 |
4.0194 |
4.0868 |
4.1129 |
| 2021-11-23 |
4.1662 |
30,479.8505 EOS |
4.1388 |
4.0572 |
4.1341 |
4.2175 |
| 2021-11-22 |
4.1775 |
37,677.5152 EOS |
4.2449 |
4.0595 |
4.0834 |
4.0663 |
| 2021-11-21 |
4.2994 |
16,204.0246 EOS |
4.3351 |
4.2390 |
4.2672 |
4.3419 |
| 2021-11-20 |
4.2953 |
17,105.4188 EOS |
4.2915 |
4.1779 |
4.2271 |
4.3288 |
| 2021-11-19 |
4.2205 |
20,113.0887 EOS |
4.0628 |
4.0628 |
4.0942 |
4.2658 |
| 2021-11-18 |
4.1888 |
46,939.4307 EOS |
4.3592 |
3.9541 |
4.1098 |
4.1351 |
| 2021-11-17 |
4.3141 |
28,089.4438 EOS |
4.3466 |
4.2000 |
4.2686 |
4.3371 |
| 2021-11-16 |
4.4546 |
80,163.3769 EOS |
4.7825 |
4.0990 |
4.3509 |
4.3632 |
| 2021-11-15 |
4.9953 |
42,961.7760 EOS |
4.9742 |
4.8392 |
4.8784 |
4.8481 |
| 2021-11-14 |
4.9245 |
19,457.2876 EOS |
5.0111 |
4.8396 |
4.8640 |
4.8702 |
| 2021-11-13 |
4.8881 |
17,882.3521 EOS |
4.8636 |
4.8072 |
4.8274 |
5.0094 |
| 2021-11-12 |
4.8976 |
89,853.0712 EOS |
4.9175 |
4.6786 |
4.7970 |
4.8417 |
| 2021-11-11 |
4.9282 |
44,114.4547 EOS |
4.8294 |
4.8017 |
4.8575 |
4.9357 |
| 2021-11-10 |
5.2071 |
76,922.2321 EOS |
5.2301 |
4.9223 |
5.0878 |
5.0092 |
| 2021-11-09 |
5.1239 |
149,096.1310 EOS |
4.8834 |
4.8419 |
4.9312 |
5.1816 |
| 2021-11-08 |
4.7077 |
33,265.8531 EOS |
4.5972 |
4.5872 |
4.6371 |
4.8312 |
| 2021-11-07 |
4.4850 |
16,085.3260 EOS |
4.4472 |
4.4232 |
4.4507 |
4.5367 |
| 2021-11-06 |
4.3892 |
31,278.2737 EOS |
4.5012 |
4.2411 |
4.3629 |
4.4493 |
| 2021-11-05 |
4.5306 |
17,725.0517 EOS |
4.5380 |
4.4708 |
4.4878 |
4.4879 |
| 2021-11-04 |
4.5873 |
28,414.6884 EOS |
4.7026 |
4.4397 |
4.4899 |
4.5297 |
| 2021-11-03 |
4.6651 |
80,468.5221 EOS |
4.7113 |
4.5215 |
4.6152 |
4.7154 |
| 2021-11-02 |
4.7139 |
34,758.0115 EOS |
4.6430 |
4.5813 |
4.6365 |
4.7059 |
| 2021-11-01 |
4.6199 |
58,531.5189 EOS |
4.6456 |
4.4627 |
4.5394 |
4.6457 |
| 2021-10-31 |
4.5876 |
52,842.8731 EOS |
4.4776 |
4.4456 |
4.5081 |
4.5792 |
| 2021-10-30 |
4.4670 |
15,834.0247 EOS |
4.4926 |
4.3629 |
4.4349 |
4.4513 |
| 2021-10-29 |
4.4612 |
22,648.1682 EOS |
4.4046 |
4.3776 |
4.4267 |
4.5135 |
| 2021-10-28 |
4.3302 |
53,268.7065 EOS |
4.1663 |
4.1359 |
4.2316 |
4.4774 |
| 2021-10-27 |
4.2991 |
114,730.6953 EOS |
4.7158 |
3.8426 |
4.2149 |
4.2396 |
| 2021-10-26 |
4.8379 |
18,624.4522 EOS |
4.8197 |
4.7527 |
4.7866 |
4.8144 |