Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-14 |
2.5940 |
1,047,980.3148 EOS |
2.4757 |
2.4720 |
2.7422 |
2.7122 |
| 2018-06-13 |
2.4647 |
928,046.6010 EOS |
2.4537 |
2.4050 |
2.5800 |
2.4757 |
| 2018-06-12 |
2.5179 |
1,016,187.4816 EOS |
2.5821 |
2.3750 |
2.5828 |
2.4536 |
| 2018-06-11 |
2.5569 |
893,264.4700 EOS |
2.5314 |
2.5200 |
2.6761 |
2.5823 |
| 2018-06-10 |
2.6556 |
1,391,842.3644 EOS |
2.7807 |
2.4331 |
3.0200 |
2.5305 |
| 2018-06-09 |
2.7734 |
836,864.5088 EOS |
2.7660 |
2.6000 |
2.8298 |
2.7807 |
| 2018-06-08 |
2.8028 |
839,082.7534 EOS |
2.8394 |
2.7498 |
3.0666 |
2.7661 |
| 2018-06-07 |
2.9042 |
953,388.7171 EOS |
2.9691 |
2.7290 |
3.1579 |
2.8393 |
| 2018-06-06 |
2.9454 |
686,003.2870 EOS |
2.9218 |
2.8265 |
2.9793 |
2.9689 |
| 2018-06-05 |
2.9296 |
723,463.1666 EOS |
2.9369 |
2.8743 |
2.9844 |
2.9223 |
| 2018-06-04 |
2.8793 |
906,345.5709 EOS |
2.8215 |
2.7000 |
2.9370 |
2.9370 |
| 2018-06-03 |
3.0261 |
1,095,494.4546 EOS |
3.2301 |
2.8000 |
3.2504 |
2.8220 |
| 2018-06-02 |
3.2470 |
1,617,447.2012 EOS |
3.2640 |
3.0832 |
3.7751 |
3.2300 |
| 2018-06-01 |
3.0411 |
1,228,254.8669 EOS |
2.8142 |
2.6838 |
3.3400 |
3.2680 |
| 2018-05-31 |
2.9205 |
984,871.5591 EOS |
3.0268 |
2.6747 |
3.0995 |
2.8142 |
| 2018-05-30 |
3.1199 |
1,047,658.9474 EOS |
3.2128 |
2.9184 |
3.3100 |
3.0269 |
| 2018-05-29 |
3.2275 |
869,579.0892 EOS |
3.2418 |
3.1593 |
3.3500 |
3.2131 |
| 2018-05-28 |
3.2620 |
1,159,185.0747 EOS |
3.2839 |
2.9559 |
3.4600 |
3.2401 |
| 2018-05-27 |
3.2772 |
795,610.1473 EOS |
3.2733 |
3.1880 |
3.3900 |
3.2810 |
| 2018-05-26 |
3.3208 |
741,973.7866 EOS |
3.3674 |
3.1519 |
3.3860 |
3.2741 |
| 2018-05-25 |
3.3007 |
860,763.5532 EOS |
3.2335 |
3.1310 |
3.3900 |
3.3679 |
| 2018-05-24 |
3.1946 |
1,153,362.9922 EOS |
3.1474 |
3.0284 |
3.2883 |
3.2417 |
| 2018-05-23 |
3.0703 |
1,444,137.2720 EOS |
2.9928 |
2.8000 |
3.1789 |
3.1477 |
| 2018-05-22 |
3.1540 |
1,132,663.3563 EOS |
3.3146 |
2.9722 |
3.4306 |
2.9934 |
| 2018-05-21 |
3.1406 |
1,832,582.7299 EOS |
2.9667 |
2.6000 |
3.6300 |
3.3144 |
| 2018-05-20 |
2.9903 |
2,051,156.0884 EOS |
3.0138 |
2.5000 |
3.2000 |
2.9667 |
| 2018-05-19 |
2.7682 |
2,494,981.6514 EOS |
2.5214 |
2.5204 |
3.6548 |
3.0150 |
| 2018-05-18 |
2.2991 |
2,302,125.0446 EOS |
2.0764 |
1.9280 |
2.8950 |
2.5217 |
| 2018-05-17 |
2.2527 |
1,651,854.8469 EOS |
2.4332 |
1.9653 |
2.4357 |
2.0722 |
| 2018-05-16 |
2.4479 |
1,343,660.7679 EOS |
2.4619 |
2.3027 |
2.7235 |
2.4339 |
| 2018-05-15 |
2.7627 |
1,141,524.7206 EOS |
3.0631 |
2.4363 |
3.0656 |
2.4623 |
| 2018-05-14 |
3.3828 |
885,787.4031 EOS |
3.7000 |
3.0000 |
3.7200 |
3.0655 |
| 2018-05-13 |
3.7275 |
867,762.9621 EOS |
3.7535 |
3.4610 |
3.9800 |
3.7014 |
| 2018-05-12 |
3.7711 |
753,826.2876 EOS |
3.7880 |
3.6000 |
4.1304 |
3.7542 |
| 2018-05-11 |
4.2636 |
1,265,787.8011 EOS |
4.7378 |
3.2000 |
4.7581 |
3.7894 |
| 2018-05-10 |
5.4957 |
1,393,114.7729 EOS |
6.2570 |
4.2795 |
6.2600 |
4.7344 |
| 2018-05-09 |
6.3575 |
889,026.0945 EOS |
6.4542 |
5.5749 |
6.6830 |
6.2608 |
| 2018-05-08 |
7.2344 |
834,058.2594 EOS |
8.0195 |
5.6600 |
8.0608 |
6.4492 |
| 2018-05-07 |
8.4838 |
856,414.4259 EOS |
8.9568 |
7.9177 |
9.0659 |
8.0107 |
| 2018-05-06 |
8.8155 |
965,935.9238 EOS |
8.6739 |
8.2800 |
9.5900 |
8.9570 |
| 2018-05-05 |
8.6639 |
722,583.0854 EOS |
8.6486 |
8.1562 |
8.8273 |
8.6791 |
| 2018-05-04 |
8.3713 |
894,129.2553 EOS |
8.0910 |
8.0076 |
9.1316 |
8.6516 |
| 2018-05-03 |
8.3177 |
1,071,986.5362 EOS |
8.5354 |
8.0000 |
8.8000 |
8.1000 |
| 2018-05-02 |
9.1856 |
481,012.7729 EOS |
9.8337 |
8.3500 |
10.1900 |
8.5374 |
| 2018-05-01 |
9.5278 |
463,437.2358 EOS |
9.2172 |
9.1654 |
11.0000 |
9.8384 |
| 2018-04-30 |
9.4394 |
728,110.4602 EOS |
9.6641 |
8.8900 |
9.9241 |
9.2146 |