Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-21 |
2.9685 |
179,559.3179 EOS |
2.9240 |
2.9050 |
3.0160 |
3.0130 |
| 2019-10-20 |
2.9250 |
172,870.3692 EOS |
2.9230 |
2.8940 |
2.9880 |
2.9270 |
| 2019-10-19 |
2.9155 |
174,660.4164 EOS |
2.9070 |
2.8510 |
2.9360 |
2.9240 |
| 2019-10-18 |
2.8875 |
185,274.9223 EOS |
2.8690 |
2.8620 |
2.9860 |
2.9060 |
| 2019-10-17 |
2.9230 |
183,704.7073 EOS |
2.9770 |
2.7210 |
2.9900 |
2.8690 |
| 2019-10-16 |
2.9470 |
182,168.0890 EOS |
2.9160 |
2.9040 |
2.9950 |
2.9780 |
| 2019-10-15 |
3.0260 |
188,397.0915 EOS |
3.1360 |
2.8650 |
3.1380 |
2.9160 |
| 2019-10-14 |
3.1485 |
127,011.7510 EOS |
3.1590 |
3.1050 |
3.2260 |
3.1380 |
| 2019-10-13 |
3.1550 |
100,784.9124 EOS |
3.1520 |
3.0790 |
3.1920 |
3.1580 |
| 2019-10-12 |
3.1370 |
102,097.7603 EOS |
3.1210 |
3.0720 |
3.1690 |
3.1530 |
| 2019-10-11 |
3.1090 |
133,915.4553 EOS |
3.0940 |
3.0670 |
3.1670 |
3.1240 |
| 2019-10-10 |
3.1135 |
257,306.1953 EOS |
3.1330 |
3.0680 |
3.2170 |
3.0940 |
| 2019-10-09 |
3.2060 |
246,305.7376 EOS |
3.2780 |
3.0560 |
3.2920 |
3.1340 |
| 2019-10-08 |
3.2235 |
247,210.8470 EOS |
3.1700 |
3.1290 |
3.3400 |
3.2770 |
| 2019-10-07 |
3.1580 |
274,368.3089 EOS |
3.1460 |
3.1180 |
3.2650 |
3.1700 |
| 2019-10-06 |
3.0745 |
270,754.2227 EOS |
3.0050 |
2.8720 |
3.1840 |
3.1440 |
| 2019-10-05 |
3.0265 |
267,884.2296 EOS |
3.0480 |
2.9360 |
3.0630 |
3.0050 |
| 2019-10-04 |
3.0375 |
279,111.2459 EOS |
3.0270 |
2.9450 |
3.1180 |
3.0480 |
| 2019-10-03 |
2.9760 |
276,939.6131 EOS |
2.9270 |
2.8260 |
3.0430 |
3.0250 |
| 2019-10-02 |
2.9575 |
266,843.6697 EOS |
2.9890 |
2.9100 |
3.0690 |
2.9260 |
| 2019-10-01 |
2.9825 |
277,089.3882 EOS |
2.9740 |
2.8900 |
3.0310 |
2.9910 |
| 2019-09-30 |
2.9685 |
281,472.1890 EOS |
2.9600 |
2.9190 |
3.1430 |
2.9770 |
| 2019-09-29 |
2.8565 |
250,151.7548 EOS |
2.7620 |
2.7430 |
2.9900 |
2.9510 |
| 2019-09-28 |
2.7985 |
267,098.2533 EOS |
2.8310 |
2.6900 |
2.9070 |
2.7660 |
| 2019-09-27 |
2.8050 |
258,914.0503 EOS |
2.7790 |
2.7580 |
2.9000 |
2.8310 |
| 2019-09-26 |
2.7580 |
251,859.5958 EOS |
2.7350 |
2.6280 |
2.8430 |
2.7810 |
| 2019-09-25 |
2.7690 |
160,951.9628 EOS |
2.8160 |
2.6910 |
2.9460 |
2.7220 |
| 2019-09-24 |
3.1160 |
142,960.4781 EOS |
3.4120 |
2.4160 |
3.4460 |
2.8200 |
| 2019-09-23 |
3.6410 |
271,024.0423 EOS |
3.8670 |
3.2650 |
3.9000 |
3.4150 |
| 2019-09-22 |
3.8965 |
272,142.1881 EOS |
3.9280 |
3.7360 |
3.9330 |
3.8650 |
| 2019-09-21 |
3.9930 |
219,555.0829 EOS |
4.0580 |
3.8760 |
4.1080 |
3.9280 |
| 2019-09-20 |
3.9940 |
87,539.2664 EOS |
3.9300 |
3.8820 |
4.1040 |
4.0580 |
| 2019-09-19 |
3.9230 |
25,697.5537 EOS |
3.9160 |
3.9090 |
4.0180 |
3.9300 |
| 2019-09-18 |
4.0380 |
200,637.3802 EOS |
4.1600 |
3.8550 |
4.1950 |
3.9160 |
| 2019-09-17 |
4.1495 |
108,233.8887 EOS |
4.1390 |
4.0610 |
4.2600 |
4.1600 |
| 2019-09-16 |
4.0770 |
51,773.7889 EOS |
4.0150 |
3.9780 |
4.1520 |
4.1390 |
| 2019-09-15 |
4.0475 |
321,028.9197 EOS |
4.0800 |
3.9700 |
4.1610 |
4.0150 |
| 2019-09-14 |
4.0165 |
2,268,217.5516 EOS |
3.9530 |
3.9460 |
4.1590 |
4.0800 |
| 2019-09-13 |
3.8420 |
1,328,340.2355 EOS |
3.7330 |
3.7020 |
4.0040 |
3.9510 |
| 2019-09-12 |
3.7470 |
404,525.3745 EOS |
3.7660 |
3.6690 |
3.7820 |
3.7280 |
| 2019-09-11 |
3.7335 |
123,621.9249 EOS |
3.7010 |
3.6580 |
3.8020 |
3.7660 |
| 2019-09-10 |
3.7450 |
401,889.0366 EOS |
3.7880 |
3.6710 |
3.8310 |
3.7020 |
| 2019-09-09 |
3.8380 |
26,880.9587 EOS |
3.8880 |
3.7660 |
3.9730 |
3.7880 |
| 2019-09-08 |
3.8385 |
148,505.2093 EOS |
3.7880 |
3.6400 |
3.9630 |
3.8890 |
| 2019-09-07 |
3.6165 |
197,853.0213 EOS |
3.4570 |
3.4010 |
3.7890 |
3.7760 |
| 2019-09-06 |
3.3985 |
240,614.1418 EOS |
3.3480 |
3.1300 |
3.4490 |
3.4490 |
| 2019-09-05 |
3.3010 |
693,667.5017 EOS |
3.2540 |
3.2190 |
3.3870 |
3.3480 |
| 2019-09-04 |
3.2815 |
290,780.0046 EOS |
3.3080 |
3.2110 |
3.3680 |
3.2550 |
| 2019-09-03 |
3.3755 |
70,096.6352 EOS |
3.4410 |
3.2870 |
3.4440 |
3.3100 |
| 2019-09-02 |
3.3610 |
113,285.3923 EOS |
3.2810 |
3.2810 |
3.4670 |
3.4410 |