Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-22 |
3.8032 |
325,591.5703 EOS |
3.7150 |
3.6275 |
3.9150 |
3.8913 |
| 2018-09-21 |
3.8079 |
434,763.7192 EOS |
3.9004 |
3.6062 |
3.9250 |
3.7153 |
| 2018-09-20 |
3.8820 |
463,644.7314 EOS |
3.8635 |
3.7383 |
4.0000 |
3.9004 |
| 2018-09-19 |
3.8938 |
293,266.1657 EOS |
3.9241 |
3.7975 |
3.9990 |
3.8635 |
| 2018-09-18 |
3.9073 |
270,873.5816 EOS |
3.8870 |
3.7394 |
3.9999 |
3.9275 |
| 2018-09-17 |
3.9553 |
273,966.4012 EOS |
4.0296 |
3.8601 |
4.0613 |
3.8809 |
| 2018-09-16 |
4.0393 |
303,715.8413 EOS |
4.0490 |
4.0000 |
4.1822 |
4.0295 |
| 2018-09-15 |
4.1032 |
324,609.8822 EOS |
4.1600 |
3.9400 |
4.1601 |
4.0464 |
| 2018-09-14 |
4.2271 |
407,594.4328 EOS |
4.2939 |
4.1600 |
4.4020 |
4.1603 |
| 2018-09-13 |
4.2999 |
472,906.2101 EOS |
4.3073 |
4.2711 |
4.4659 |
4.2925 |
| 2018-09-12 |
4.2387 |
591,924.4268 EOS |
4.1682 |
4.0382 |
4.4100 |
4.3091 |
| 2018-09-11 |
4.0518 |
672,864.3869 EOS |
3.9322 |
3.9055 |
4.2989 |
4.1713 |
| 2018-09-10 |
3.8501 |
901,193.8728 EOS |
3.7660 |
3.7400 |
4.1259 |
3.9341 |
| 2018-09-09 |
3.7501 |
726,573.4718 EOS |
3.7275 |
3.6692 |
3.7979 |
3.7727 |
| 2018-09-08 |
3.6229 |
847,084.2252 EOS |
3.5155 |
3.4500 |
3.7360 |
3.7303 |
| 2018-09-07 |
3.4937 |
597,645.6953 EOS |
3.4740 |
3.4663 |
3.5250 |
3.5134 |
| 2018-09-06 |
3.4678 |
838,676.5038 EOS |
3.4660 |
3.4319 |
3.5274 |
3.4696 |
| 2018-09-05 |
3.4826 |
929,833.2963 EOS |
3.4999 |
3.3600 |
3.5600 |
3.4653 |
| 2018-09-04 |
3.5256 |
748,548.2934 EOS |
3.5519 |
3.3001 |
3.5700 |
3.4992 |
| 2018-09-03 |
3.5351 |
683,097.0332 EOS |
3.5171 |
3.4918 |
3.5700 |
3.5530 |
| 2018-09-02 |
3.4966 |
652,733.4698 EOS |
3.4743 |
3.4592 |
3.5709 |
3.5189 |
| 2018-09-01 |
3.4925 |
675,739.9552 EOS |
3.5143 |
3.4302 |
3.5498 |
3.4707 |
| 2018-08-31 |
3.4543 |
741,318.4829 EOS |
3.3943 |
3.3699 |
3.6437 |
3.5143 |
| 2018-08-30 |
3.3524 |
677,323.5008 EOS |
3.3118 |
3.2292 |
3.4273 |
3.3930 |
| 2018-08-29 |
3.2542 |
979,194.8734 EOS |
3.1982 |
3.1320 |
3.3363 |
3.3101 |
| 2018-08-28 |
3.0417 |
868,826.8389 EOS |
2.8931 |
2.8786 |
3.4690 |
3.1902 |
| 2018-08-27 |
2.8825 |
732,474.7363 EOS |
2.8710 |
2.7830 |
2.9193 |
2.8939 |
| 2018-08-26 |
2.8086 |
651,626.8831 EOS |
2.7436 |
2.7310 |
2.9124 |
2.8735 |
| 2018-08-25 |
2.7479 |
592,011.4605 EOS |
2.7525 |
2.7035 |
2.7920 |
2.7432 |
| 2018-08-24 |
2.6985 |
743,518.9924 EOS |
2.6432 |
2.6429 |
2.7644 |
2.7537 |
| 2018-08-23 |
2.6569 |
790,751.8883 EOS |
2.6696 |
2.6124 |
2.7088 |
2.6442 |
| 2018-08-22 |
2.6926 |
879,608.3504 EOS |
2.7176 |
2.5868 |
2.7192 |
2.6676 |
| 2018-08-21 |
2.6749 |
908,584.4826 EOS |
2.6329 |
2.6004 |
2.7230 |
2.7168 |
| 2018-08-20 |
2.6412 |
850,359.4723 EOS |
2.6512 |
2.5320 |
2.7299 |
2.6311 |
| 2018-08-19 |
2.6026 |
1,045,122.7550 EOS |
2.5565 |
2.5100 |
2.6932 |
2.6487 |
| 2018-08-18 |
2.5751 |
938,416.7164 EOS |
2.5936 |
2.5176 |
2.7000 |
2.5565 |
| 2018-08-17 |
2.5191 |
987,861.4793 EOS |
2.4460 |
2.4439 |
2.6500 |
2.5922 |
| 2018-08-16 |
2.4137 |
1,072,920.6207 EOS |
2.3818 |
2.2910 |
2.4888 |
2.4456 |
| 2018-08-15 |
2.3669 |
832,989.8183 EOS |
2.3535 |
2.3269 |
2.4247 |
2.3802 |
| 2018-08-14 |
2.3656 |
868,540.3204 EOS |
2.3783 |
2.3184 |
2.4525 |
2.3529 |
| 2018-08-13 |
2.3534 |
1,197,387.0152 EOS |
2.3267 |
2.2763 |
2.4451 |
2.3800 |
| 2018-08-12 |
2.2916 |
869,657.4522 EOS |
2.2564 |
2.2215 |
2.3460 |
2.3268 |
| 2018-08-11 |
2.2414 |
965,680.2748 EOS |
2.2257 |
2.2069 |
2.3079 |
2.2570 |
| 2018-08-10 |
2.2157 |
1,213,252.1534 EOS |
2.2085 |
2.1401 |
2.2720 |
2.2229 |
| 2018-08-09 |
2.2372 |
1,389,028.2645 EOS |
2.2662 |
2.1500 |
2.3146 |
2.2082 |
| 2018-08-08 |
2.2029 |
1,616,071.2057 EOS |
2.1390 |
2.0950 |
2.2798 |
2.2668 |
| 2018-08-07 |
2.1675 |
1,697,972.4028 EOS |
2.1961 |
2.0750 |
2.2025 |
2.1389 |
| 2018-08-06 |
2.1750 |
648,197.6355 EOS |
2.1525 |
2.1430 |
2.2050 |
2.1974 |
| 2018-08-05 |
2.1667 |
716,207.7963 EOS |
2.1811 |
2.1232 |
2.1975 |
2.1522 |
| 2018-08-04 |
2.1835 |
791,032.4760 EOS |
2.1870 |
2.1580 |
2.2075 |
2.1800 |