Crypto exchange Huobi

Market EOS (EOS) / Tether (USDT)

Identifier on Huobi: eosusdt
123...1718
Date Price Volume Open Low High Close
2021-04-21 6.5840 USDT 24,692,697.3146 EOS 6.6907 USDT 6.2265 USDT 6.4286 USDT 6.6538 USDT
2021-04-20 6.4150 USDT 41,589,407.1734 EOS 6.6028 USDT 6.0564 USDT 6.3153 USDT 6.6895 USDT
2021-04-19 6.9690 USDT 48,573,280.9856 EOS 7.2830 USDT 6.4803 USDT 6.7680 USDT 6.6667 USDT
2021-04-18 6.7337 USDT 101,671,999.2776 EOS 7.7815 USDT 5.8235 USDT 6.5157 USDT 7.1887 USDT
2021-04-17 8.2203 USDT 59,370,279.6428 EOS 8.4950 USDT 7.5930 USDT 7.9730 USDT 7.8297 USDT
2021-04-16 7.9716 USDT 78,675,168.7117 EOS 7.8834 USDT 7.0707 USDT 7.4524 USDT 8.5474 USDT
2021-04-15 7.6418 USDT 29,360,496.3808 EOS 7.6667 USDT 7.2900 USDT 7.4265 USDT 7.8145 USDT
2021-04-14 7.6097 USDT 59,374,848.9536 EOS 7.3811 USDT 7.0365 USDT 7.3744 USDT 7.7411 USDT
2021-04-13 7.0711 USDT 39,289,876.2166 EOS 6.4762 USDT 6.4198 USDT 6.4937 USDT 7.3972 USDT
2021-04-12 6.5752 USDT 19,319,506.8981 EOS 6.7314 USDT 6.2811 USDT 6.4747 USDT 6.4999 USDT
2021-04-11 6.8047 USDT 25,419,715.5923 EOS 6.6137 USDT 6.4999 USDT 6.6981 USDT 6.7772 USDT
2021-04-10 6.4604 USDT 26,398,860.4860 EOS 6.2101 USDT 6.1488 USDT 6.2693 USDT 6.5427 USDT
2021-04-09 6.3240 USDT 20,914,488.2295 EOS 6.4407 USDT 6.0695 USDT 6.2135 USDT 6.2040 USDT
2021-04-08 6.1852 USDT 27,355,137.3232 EOS 5.8861 USDT 5.8038 USDT 6.0300 USDT 6.4248 USDT
2021-04-07 6.3053 USDT 68,081,849.3642 EOS 6.6467 USDT 5.7269 USDT 5.9031 USDT 6.0250 USDT
2021-04-06 6.6433 USDT 59,049,109.5508 EOS 6.6965 USDT 6.1872 USDT 6.5200 USDT 6.6770 USDT
2021-04-05 6.4111 USDT 63,473,918.4112 EOS 6.2793 USDT 5.8267 USDT 6.0510 USDT 6.6447 USDT
2021-04-04 5.8331 USDT 42,825,804.9817 EOS 5.4122 USDT 5.3300 USDT 5.5692 USDT 6.2256 USDT
2021-04-03 5.9086 USDT 64,193,081.7890 EOS 6.2521 USDT 5.2090 USDT 5.4550 USDT 5.5316 USDT
2021-04-02 5.8310 USDT 75,409,612.3488 EOS 5.5959 USDT 5.3667 USDT 5.5218 USDT 6.2641 USDT
2021-04-01 5.2001 USDT 75,897,633.5774 EOS 4.8027 USDT 4.6999 USDT 4.7820 USDT 5.5928 USDT
2021-03-31 4.4295 USDT 47,542,196.2810 EOS 4.3386 USDT 4.0500 USDT 4.1890 USDT 4.7873 USDT
2021-03-30 4.3035 USDT 17,291,359.0669 EOS 4.2785 USDT 4.2059 USDT 4.2585 USDT 4.3414 USDT
2021-03-29 4.2208 USDT 16,285,187.3504 EOS 4.1107 USDT 4.0657 USDT 4.0976 USDT 4.2609 USDT
2021-03-28 4.1385 USDT 16,052,333.8608 EOS 4.0895 USDT 4.0320 USDT 4.0752 USDT 4.0873 USDT
2021-03-27 4.0909 USDT 13,328,186.0226 EOS 4.1859 USDT 3.9775 USDT 4.0545 USDT 4.1127 USDT
2021-03-26 3.9740 USDT 32,877,423.7267 EOS 3.6727 USDT 3.6704 USDT 3.7335 USDT 4.1067 USDT
2021-03-25 3.6777 USDT 27,332,850.4184 EOS 3.6938 USDT 3.5102 USDT 3.6785 USDT 3.6733 USDT
2021-03-24 3.9184 USDT 40,022,313.9306 EOS 4.0891 USDT 3.4500 USDT 3.7337 USDT 3.6982 USDT
2021-03-23 4.1408 USDT 16,706,398.6710 EOS 4.0771 USDT 4.0387 USDT 4.1092 USDT 4.1155 USDT
2021-03-22 4.1943 USDT 26,215,094.7046 EOS 4.1544 USDT 3.9978 USDT 4.0664 USDT 4.1221 USDT
2021-03-21 4.2419 USDT 21,285,450.1551 EOS 4.3302 USDT 4.1132 USDT 4.1821 USDT 4.1819 USDT
2021-03-20 4.3632 USDT 21,979,610.2873 EOS 4.1384 USDT 4.1231 USDT 4.1954 USDT 4.3574 USDT
2021-03-19 4.1750 USDT 14,700,297.6268 EOS 4.1437 USDT 4.0290 USDT 4.1248 USDT 4.2062 USDT
2021-03-18 4.1806 USDT 24,840,110.6179 EOS 4.0868 USDT 4.0542 USDT 4.1077 USDT 4.1631 USDT
2021-03-17 3.9600 USDT 16,545,704.4355 EOS 4.0670 USDT 3.8544 USDT 3.9128 USDT 4.0632 USDT
2021-03-16 3.9499 USDT 31,279,045.2527 EOS 3.8143 USDT 3.6718 USDT 3.7695 USDT 4.0373 USDT
2021-03-15 3.8499 USDT 26,831,639.8398 EOS 3.9270 USDT 3.7193 USDT 3.8220 USDT 3.8164 USDT
2021-03-14 4.1484 USDT 19,819,559.8430 EOS 4.2837 USDT 3.9889 USDT 4.0566 USDT 4.0756 USDT
2021-03-13 3.9853 USDT 27,538,075.4997 EOS 3.7828 USDT 3.6800 USDT 3.7482 USDT 4.3008 USDT
2021-03-12 3.8407 USDT 22,213,093.9417 EOS 3.9538 USDT 3.6760 USDT 3.7684 USDT 3.7974 USDT
2021-03-11 3.9363 USDT 20,530,370.2501 EOS 3.9890 USDT 3.8093 USDT 3.8819 USDT 3.9694 USDT
2021-03-10 4.0298 USDT 21,773,332.5885 EOS 4.1661 USDT 3.8963 USDT 3.9695 USDT 3.9956 USDT
2021-03-09 4.0006 USDT 21,599,590.5202 EOS 3.8965 USDT 3.8441 USDT 3.9133 USDT 4.1357 USDT
2021-03-08 3.8340 USDT 17,885,210.0820 EOS 3.8309 USDT 3.7330 USDT 3.7834 USDT 3.8679 USDT
2021-03-07 3.7666 USDT 10,497,917.6481 EOS 3.7214 USDT 3.7142 USDT 3.7455 USDT 3.7839 USDT
2021-03-06 3.6896 USDT 11,278,326.3962 EOS 3.6908 USDT 3.5975 USDT 3.6538 USDT 3.7415 USDT
2021-03-05 3.6520 USDT 19,377,051.4832 EOS 3.7482 USDT 3.5571 USDT 3.6256 USDT 3.7283 USDT
2021-03-04 3.7892 USDT 24,014,118.2107 EOS 3.8250 USDT 3.6387 USDT 3.7185 USDT 3.7532 USDT
2021-03-03 3.8864 USDT 27,624,937.5859 EOS 3.6694 USDT 3.6426 USDT 3.6999 USDT 3.8483 USDT
123...1718