Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.8155 USDT |
3,585,471.2033 EOS |
0.8159 USDT |
0.8080 USDT |
0.8139 USDT |
0.8121 USDT |
| 2024-05-02 |
0.7906 USDT |
12,310,178.3081 EOS |
0.7817 USDT |
0.7600 USDT |
0.7745 USDT |
0.8272 USDT |
| 2024-05-01 |
0.7444 USDT |
12,644,565.8442 EOS |
0.7590 USDT |
0.7112 USDT |
0.7297 USDT |
0.7488 USDT |
| 2024-04-30 |
0.7818 USDT |
10,366,430.6154 EOS |
0.8051 USDT |
0.7411 USDT |
0.7539 USDT |
0.7561 USDT |
| 2024-04-29 |
0.7895 USDT |
9,790,085.2834 EOS |
0.7893 USDT |
0.7726 USDT |
0.7819 USDT |
0.7918 USDT |
| 2024-04-28 |
0.8133 USDT |
7,745,547.1250 EOS |
0.8061 USDT |
0.7924 USDT |
0.7994 USDT |
0.7972 USDT |
| 2024-04-27 |
0.8205 USDT |
7,958,792.0361 EOS |
0.8313 USDT |
0.7988 USDT |
0.8124 USDT |
0.8071 USDT |
| 2024-04-26 |
0.8188 USDT |
12,607,530.1205 EOS |
0.8425 USDT |
0.7981 USDT |
0.8168 USDT |
0.8362 USDT |
| 2024-04-25 |
0.8689 USDT |
15,231,443.2883 EOS |
0.8245 USDT |
0.8195 USDT |
0.8444 USDT |
0.8453 USDT |
| 2024-04-24 |
0.8564 USDT |
7,462,488.3623 EOS |
0.8370 USDT |
0.8309 USDT |
0.8441 USDT |
0.8429 USDT |
| 2024-04-23 |
0.8423 USDT |
8,525,993.7223 EOS |
0.8481 USDT |
0.8314 USDT |
0.8397 USDT |
0.8366 USDT |
| 2024-04-22 |
0.8323 USDT |
10,464,122.7222 EOS |
0.8121 USDT |
0.8088 USDT |
0.8168 USDT |
0.8533 USDT |
| 2024-04-21 |
0.8187 USDT |
11,311,632.7387 EOS |
0.8239 USDT |
0.7988 USDT |
0.8119 USDT |
0.8119 USDT |
| 2024-04-20 |
0.7932 USDT |
9,202,377.0126 EOS |
0.7767 USDT |
0.7715 USDT |
0.7850 USDT |
0.8291 USDT |
| 2024-04-19 |
0.7692 USDT |
16,593,642.5871 EOS |
0.7609 USDT |
0.7061 USDT |
0.7340 USDT |
0.7844 USDT |
| 2024-04-18 |
0.7390 USDT |
16,812,485.4349 EOS |
0.7316 USDT |
0.7148 USDT |
0.7282 USDT |
0.7596 USDT |
| 2024-04-17 |
0.7427 USDT |
9,763,792.7650 EOS |
0.7484 USDT |
0.7085 USDT |
0.7356 USDT |
0.7251 USDT |
| 2024-04-16 |
0.7408 USDT |
13,963,372.9955 EOS |
0.7546 USDT |
0.7177 USDT |
0.7339 USDT |
0.7363 USDT |
| 2024-04-15 |
0.7760 USDT |
13,972,046.4858 EOS |
0.7734 USDT |
0.7238 USDT |
0.7468 USDT |
0.7303 USDT |
| 2024-04-14 |
0.7406 USDT |
16,999,200.1497 EOS |
0.7329 USDT |
0.7019 USDT |
0.7228 USDT |
0.7475 USDT |
| 2024-04-13 |
0.8908 USDT |
15,306,908.0669 EOS |
0.9366 USDT |
0.8088 USDT |
0.8326 USDT |
0.8301 USDT |
| 2024-04-12 |
1.0672 USDT |
10,301,633.5904 EOS |
1.1183 USDT |
0.8351 USDT |
0.9359 USDT |
0.9403 USDT |
| 2024-04-11 |
1.0893 USDT |
10,869,846.0503 EOS |
1.0600 USDT |
1.0507 USDT |
1.0589 USDT |
1.1187 USDT |
| 2024-04-10 |
1.0501 USDT |
11,290,374.5051 EOS |
1.0675 USDT |
1.0031 USDT |
1.0230 USDT |
1.0556 USDT |
| 2024-04-09 |
1.0987 USDT |
12,163,280.0192 EOS |
1.0989 USDT |
1.0621 USDT |
1.0783 USDT |
1.0696 USDT |
| 2024-04-08 |
1.0548 USDT |
6,566,509.8286 EOS |
1.0301 USDT |
1.0076 USDT |
1.0143 USDT |
1.1106 USDT |
| 2024-04-07 |
1.0288 USDT |
7,290,494.2811 EOS |
1.0190 USDT |
1.0168 USDT |
1.0243 USDT |
1.0228 USDT |
| 2024-04-06 |
1.0044 USDT |
8,731,963.3886 EOS |
0.9900 USDT |
0.9859 USDT |
0.9988 USDT |
1.0222 USDT |
| 2024-04-05 |
0.9785 USDT |
7,578,674.0476 EOS |
0.9946 USDT |
0.9487 USDT |
0.9704 USDT |
0.9890 USDT |
| 2024-04-04 |
0.9727 USDT |
7,790,637.3770 EOS |
0.9549 USDT |
0.9386 USDT |
0.9537 USDT |
1.0017 USDT |
| 2024-04-03 |
0.9704 USDT |
12,047,655.1527 EOS |
0.9692 USDT |
0.9350 USDT |
0.9576 USDT |
0.9491 USDT |
| 2024-04-02 |
0.9869 USDT |
9,029,365.2465 EOS |
1.0382 USDT |
0.9530 USDT |
0.9695 USDT |
0.9774 USDT |
| 2024-04-01 |
1.0574 USDT |
9,519,847.9654 EOS |
1.1012 USDT |
1.0164 USDT |
1.0289 USDT |
1.0383 USDT |
| 2024-03-31 |
1.0903 USDT |
7,316,008.7292 EOS |
1.0744 USDT |
1.0704 USDT |
1.0817 USDT |
1.1038 USDT |
| 2024-03-30 |
1.0917 USDT |
7,690,941.2372 EOS |
1.1068 USDT |
1.0823 USDT |
1.0922 USDT |
1.0908 USDT |
| 2024-03-29 |
1.1061 USDT |
10,270,758.6219 EOS |
1.0986 USDT |
1.0792 USDT |
1.0942 USDT |
1.0888 USDT |
| 2024-03-28 |
1.0583 USDT |
10,013,149.4742 EOS |
1.0612 USDT |
1.0343 USDT |
1.0484 USDT |
1.0661 USDT |
| 2024-03-27 |
1.0719 USDT |
12,307,941.0755 EOS |
1.0889 USDT |
1.0322 USDT |
1.0631 USDT |
1.0708 USDT |
| 2024-03-26 |
1.0851 USDT |
9,797,955.7751 EOS |
1.0687 USDT |
1.0587 USDT |
1.0689 USDT |
1.0645 USDT |
| 2024-03-25 |
1.0577 USDT |
10,657,929.4139 EOS |
1.0500 USDT |
1.0391 USDT |
1.0476 USDT |
1.0726 USDT |
| 2024-03-24 |
1.0332 USDT |
10,444,031.5969 EOS |
1.0375 USDT |
1.0173 USDT |
1.0316 USDT |
1.0537 USDT |
| 2024-03-23 |
1.0064 USDT |
10,654,180.1086 EOS |
0.9788 USDT |
0.9689 USDT |
0.9823 USDT |
1.0462 USDT |
| 2024-03-22 |
0.9935 USDT |
8,574,563.3449 EOS |
1.0118 USDT |
0.9494 USDT |
0.9662 USDT |
0.9764 USDT |
| 2024-03-21 |
1.0056 USDT |
14,193,692.7298 EOS |
1.0001 USDT |
0.9803 USDT |
1.0016 USDT |
1.0200 USDT |
| 2024-03-20 |
0.9365 USDT |
16,120,465.3087 EOS |
0.9084 USDT |
0.8814 USDT |
0.9088 USDT |
1.0064 USDT |
| 2024-03-19 |
0.9307 USDT |
17,781,655.1995 EOS |
0.9838 USDT |
0.8800 USDT |
0.9166 USDT |
0.9281 USDT |
| 2024-03-18 |
1.0022 USDT |
11,359,217.8927 EOS |
1.0170 USDT |
0.9531 USDT |
0.9717 USDT |
0.9603 USDT |
| 2024-03-17 |
0.9944 USDT |
15,212,193.4098 EOS |
0.9861 USDT |
0.9360 USDT |
0.9685 USDT |
1.0131 USDT |
| 2024-03-16 |
1.0611 USDT |
11,420,725.2843 EOS |
1.0653 USDT |
1.0165 USDT |
1.0352 USDT |
1.0272 USDT |
| 2024-03-15 |
1.0677 USDT |
18,047,167.0589 EOS |
1.1385 USDT |
0.9950 USDT |
1.0523 USDT |
1.0338 USDT |