Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-11 |
4.5132 |
353,888.7234 EOS |
4.4187 |
4.4060 |
4.6421 |
4.6077 |
| 2018-11-10 |
4.4182 |
272,962.6594 EOS |
4.4188 |
4.4000 |
4.4417 |
4.4176 |
| 2018-11-09 |
4.4097 |
299,894.0349 EOS |
4.3947 |
4.3900 |
4.4629 |
4.4246 |
| 2018-11-08 |
4.4490 |
316,356.2408 EOS |
4.5032 |
4.3947 |
4.5298 |
4.3947 |
| 2018-11-07 |
4.5206 |
305,364.0154 EOS |
4.5457 |
4.4660 |
4.5699 |
4.4954 |
| 2018-11-06 |
4.5242 |
326,753.0683 EOS |
4.5019 |
4.4433 |
4.5679 |
4.5465 |
| 2018-11-05 |
4.4144 |
374,635.5150 EOS |
4.3269 |
4.2750 |
4.5241 |
4.5019 |
| 2018-11-04 |
4.3629 |
320,129.2482 EOS |
4.3992 |
4.2855 |
4.4538 |
4.3266 |
| 2018-11-03 |
4.3734 |
311,969.9350 EOS |
4.3496 |
4.3208 |
4.4035 |
4.3972 |
| 2018-11-02 |
4.3476 |
265,243.3712 EOS |
4.3456 |
4.3235 |
4.3800 |
4.3496 |
| 2018-11-01 |
4.3303 |
275,054.3323 EOS |
4.3150 |
4.2850 |
4.3593 |
4.3456 |
| 2018-10-31 |
4.3303 |
264,917.6456 EOS |
4.3395 |
4.3079 |
4.3499 |
4.3211 |
| 2018-10-30 |
4.2827 |
314,279.0726 EOS |
4.2259 |
4.2060 |
4.3891 |
4.3395 |
| 2018-10-29 |
4.2329 |
271,503.9158 EOS |
4.2399 |
4.2050 |
4.2459 |
4.2259 |
| 2018-10-28 |
4.2409 |
330,604.4455 EOS |
4.2419 |
4.1848 |
4.3525 |
4.2399 |
| 2018-10-27 |
4.2404 |
255,282.0370 EOS |
4.2389 |
4.2250 |
4.2580 |
4.2419 |
| 2018-10-26 |
4.2066 |
282,312.1584 EOS |
4.1749 |
4.1650 |
4.2400 |
4.2382 |
| 2018-10-25 |
4.1611 |
300,670.8355 EOS |
4.1481 |
4.1480 |
4.2120 |
4.1740 |
| 2018-10-24 |
4.1356 |
223,308.8010 EOS |
4.1230 |
4.1114 |
4.1608 |
4.1481 |
| 2018-10-23 |
4.1236 |
97,801.1517 EOS |
4.1233 |
4.1031 |
4.1355 |
4.1238 |
| 2018-10-22 |
4.1020 |
217,256.7474 EOS |
4.0810 |
4.0651 |
4.1581 |
4.1230 |
| 2018-10-21 |
4.0950 |
152,949.0162 EOS |
4.1090 |
4.0611 |
4.1139 |
4.0810 |
| 2018-10-20 |
4.0952 |
133,096.0530 EOS |
4.0804 |
4.0632 |
4.1250 |
4.1099 |
| 2018-10-19 |
4.0712 |
152,664.4375 EOS |
4.0620 |
4.0451 |
4.0950 |
4.0804 |
| 2018-10-18 |
4.0780 |
208,041.3913 EOS |
4.0940 |
4.0460 |
4.1050 |
4.0620 |
| 2018-10-17 |
4.0777 |
130,026.7574 EOS |
4.0594 |
4.0572 |
4.1050 |
4.0959 |
| 2018-10-16 |
4.0646 |
141,266.9685 EOS |
4.0710 |
4.0556 |
4.1011 |
4.0581 |
| 2018-10-15 |
4.0642 |
191,186.7231 EOS |
4.0574 |
4.0346 |
4.1100 |
4.0710 |
| 2018-10-14 |
4.0643 |
514,861.9267 EOS |
4.0710 |
3.9693 |
4.1490 |
4.0576 |
| 2018-10-13 |
4.0705 |
139,201.3358 EOS |
4.0700 |
4.0200 |
4.1050 |
4.0710 |
| 2018-10-12 |
4.0737 |
143,554.4458 EOS |
4.0783 |
4.0500 |
4.1201 |
4.0690 |
| 2018-10-11 |
4.1121 |
249,640.9740 EOS |
4.1451 |
4.0200 |
4.1911 |
4.0790 |
| 2018-10-10 |
4.0715 |
394,491.5018 EOS |
3.9970 |
3.8611 |
4.2957 |
4.1460 |
| 2018-10-09 |
3.9952 |
114,528.3655 EOS |
3.9950 |
3.9400 |
4.0270 |
3.9954 |
| 2018-10-08 |
4.0027 |
120,264.0270 EOS |
4.0108 |
3.9690 |
4.0570 |
3.9946 |
| 2018-10-07 |
3.9620 |
163,422.5838 EOS |
3.9135 |
3.8878 |
4.0275 |
4.0105 |
| 2018-10-06 |
3.8930 |
141,408.4495 EOS |
3.8730 |
3.8551 |
3.9691 |
3.9130 |
| 2018-10-05 |
3.8628 |
129,168.0962 EOS |
3.8520 |
3.8431 |
3.9230 |
3.8736 |
| 2018-10-04 |
3.8385 |
179,974.0105 EOS |
3.8250 |
3.8000 |
3.9000 |
3.8520 |
| 2018-10-03 |
3.8128 |
186,557.3769 EOS |
3.8007 |
3.7716 |
3.8400 |
3.8249 |
| 2018-10-02 |
3.8004 |
201,428.5165 EOS |
3.8000 |
3.7365 |
3.8318 |
3.8007 |
| 2018-10-01 |
3.7840 |
220,600.1836 EOS |
3.7660 |
3.7370 |
3.8599 |
3.8020 |
| 2018-09-30 |
3.7913 |
276,832.5034 EOS |
3.8185 |
3.6149 |
3.8441 |
3.7640 |
| 2018-09-29 |
3.8197 |
234,547.1295 EOS |
3.8213 |
3.7801 |
3.8855 |
3.8181 |
| 2018-09-28 |
3.8363 |
286,829.3459 EOS |
3.8508 |
3.7802 |
3.9135 |
3.8217 |
| 2018-09-27 |
3.8208 |
340,125.0531 EOS |
3.7908 |
3.7756 |
3.9510 |
3.8508 |
| 2018-09-26 |
3.8093 |
285,052.1892 EOS |
3.8260 |
3.7650 |
3.9170 |
3.7925 |
| 2018-09-25 |
3.7570 |
337,280.4358 EOS |
3.6880 |
3.6287 |
3.9000 |
3.8260 |
| 2018-09-24 |
3.6959 |
355,311.0786 EOS |
3.7037 |
3.5814 |
3.7520 |
3.6880 |
| 2018-09-23 |
3.7969 |
280,629.7362 EOS |
3.8905 |
3.6796 |
3.9000 |
3.7033 |