Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-10 |
2.6160 |
23,262.0747 EOS |
2.6430 |
2.5730 |
2.6490 |
2.5890 |
| 2019-12-09 |
2.6760 |
46,060.7136 EOS |
2.7090 |
2.6360 |
2.7100 |
2.6430 |
| 2019-12-08 |
2.7405 |
71,000.3463 EOS |
2.7740 |
2.6960 |
2.7910 |
2.7070 |
| 2019-12-07 |
2.7715 |
123,214.6164 EOS |
2.7700 |
2.7180 |
2.7770 |
2.7730 |
| 2019-12-06 |
2.7470 |
100,988.0201 EOS |
2.7240 |
2.7140 |
2.7840 |
2.7700 |
| 2019-12-05 |
2.7060 |
168,746.9711 EOS |
2.6880 |
2.6810 |
2.7590 |
2.7240 |
| 2019-12-04 |
2.7130 |
158,859.6986 EOS |
2.7350 |
2.6520 |
2.7410 |
2.6910 |
| 2019-12-03 |
2.7370 |
161,570.2204 EOS |
2.7400 |
2.6030 |
2.7990 |
2.7340 |
| 2019-12-02 |
2.7355 |
117,524.3555 EOS |
2.7310 |
2.6800 |
2.7720 |
2.7400 |
| 2019-12-01 |
2.7600 |
89,335.4417 EOS |
2.7900 |
2.6990 |
2.8370 |
2.7300 |
| 2019-11-30 |
2.7855 |
91,442.8987 EOS |
2.7770 |
2.6940 |
2.8870 |
2.7940 |
| 2019-11-29 |
2.8150 |
94,597.1428 EOS |
2.8530 |
2.7510 |
2.8550 |
2.7770 |
| 2019-11-28 |
2.7735 |
92,360.5256 EOS |
2.6970 |
2.6290 |
2.8550 |
2.8500 |
| 2019-11-27 |
2.6890 |
92,780.6697 EOS |
2.6760 |
2.6590 |
2.7770 |
2.7020 |
| 2019-11-26 |
2.6565 |
93,684.7328 EOS |
2.6370 |
2.5150 |
2.7250 |
2.6760 |
| 2019-11-25 |
2.6295 |
93,622.5025 EOS |
2.6220 |
2.5420 |
2.6620 |
2.6370 |
| 2019-11-24 |
2.5580 |
141,507.7766 EOS |
2.4960 |
2.3490 |
2.6460 |
2.6200 |
| 2019-11-23 |
2.5955 |
167,533.2446 EOS |
2.6900 |
2.4930 |
2.7480 |
2.5010 |
| 2019-11-22 |
2.6555 |
159,856.9927 EOS |
2.6210 |
2.5840 |
2.7170 |
2.6900 |
| 2019-11-21 |
2.7450 |
283,306.6374 EOS |
2.8690 |
2.4720 |
2.9020 |
2.6210 |
| 2019-11-20 |
2.9970 |
194,743.0457 EOS |
3.1270 |
2.8000 |
3.1580 |
2.8670 |
| 2019-11-19 |
3.1315 |
197,965.5712 EOS |
3.1350 |
3.0690 |
3.1950 |
3.1280 |
| 2019-11-18 |
3.2710 |
141,147.6018 EOS |
3.4070 |
3.0470 |
3.4150 |
3.1350 |
| 2019-11-17 |
3.4225 |
4,059.1788 EOS |
3.4380 |
3.3990 |
3.4580 |
3.4070 |
| 2019-11-16 |
3.4185 |
2,776.0963 EOS |
3.3990 |
3.3830 |
3.4850 |
3.4380 |
| 2019-11-15 |
3.3745 |
39,823.1117 EOS |
3.3500 |
3.3330 |
3.4100 |
3.3990 |
| 2019-11-14 |
3.3910 |
6,644.0694 EOS |
3.4250 |
3.3330 |
3.5340 |
3.3570 |
| 2019-11-13 |
3.4555 |
28,251.2407 EOS |
3.4860 |
3.3750 |
3.5200 |
3.4250 |
| 2019-11-12 |
3.4925 |
23,207.8710 EOS |
3.4990 |
3.4510 |
3.5230 |
3.4860 |
| 2019-11-11 |
3.5030 |
33,291.0967 EOS |
3.5120 |
3.4330 |
3.5520 |
3.4940 |
| 2019-11-10 |
3.5295 |
18,619.8473 EOS |
3.5470 |
3.4600 |
3.7020 |
3.5120 |
| 2019-11-09 |
3.5150 |
2,522.4799 EOS |
3.4830 |
3.4730 |
3.6100 |
3.5470 |
| 2019-11-08 |
3.4580 |
7,502.0009 EOS |
3.4330 |
3.4020 |
3.5200 |
3.4830 |
| 2019-11-07 |
3.4555 |
62,658.1189 EOS |
3.4780 |
3.3650 |
3.5900 |
3.4330 |
| 2019-11-06 |
3.5505 |
93,019.8548 EOS |
3.6220 |
3.4720 |
3.6620 |
3.4790 |
| 2019-11-05 |
3.6215 |
59,600.6595 EOS |
3.6210 |
3.5920 |
3.7040 |
3.6220 |
| 2019-11-04 |
3.5465 |
122,628.9163 EOS |
3.4720 |
3.4350 |
3.6550 |
3.6210 |
| 2019-11-03 |
3.3825 |
198,568.4873 EOS |
3.2940 |
3.2270 |
3.5080 |
3.4710 |
| 2019-11-02 |
3.3300 |
179,014.8394 EOS |
3.3660 |
3.2700 |
3.3950 |
3.2940 |
| 2019-11-01 |
3.3210 |
167,806.3913 EOS |
3.2760 |
3.2640 |
3.4140 |
3.3660 |
| 2019-10-31 |
3.2765 |
156,528.4176 EOS |
3.2720 |
3.2340 |
3.3500 |
3.2810 |
| 2019-10-30 |
3.2735 |
168,289.0248 EOS |
3.2750 |
3.2050 |
3.3570 |
3.2720 |
| 2019-10-29 |
3.3270 |
173,895.1654 EOS |
3.3800 |
3.2300 |
3.4550 |
3.2740 |
| 2019-10-28 |
3.3900 |
169,953.7762 EOS |
3.4000 |
3.2920 |
3.4930 |
3.3800 |
| 2019-10-27 |
3.3965 |
165,051.2515 EOS |
3.3910 |
3.3190 |
3.5770 |
3.4020 |
| 2019-10-26 |
3.2805 |
157,385.8470 EOS |
3.1770 |
3.0000 |
3.4040 |
3.3840 |
| 2019-10-25 |
3.1410 |
127,662.9573 EOS |
3.1050 |
3.0770 |
3.6280 |
3.1770 |
| 2019-10-24 |
2.9410 |
176,466.3422 EOS |
2.7850 |
2.7440 |
3.1860 |
3.0970 |
| 2019-10-23 |
2.7590 |
194,011.7053 EOS |
2.7330 |
2.5700 |
2.8060 |
2.7850 |
| 2019-10-22 |
2.8770 |
166,624.9457 EOS |
3.0120 |
2.7270 |
3.0410 |
2.7420 |