Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-01 |
3.2895 |
63,938.3649 EOS |
3.2990 |
3.0930 |
3.3200 |
3.2800 |
| 2019-08-31 |
3.2555 |
19,501.1624 EOS |
3.2120 |
3.2010 |
3.3780 |
3.2990 |
| 2019-08-30 |
3.2390 |
50,623.7892 EOS |
3.2660 |
3.1780 |
3.2720 |
3.2120 |
| 2019-08-29 |
3.2355 |
54,757.8021 EOS |
3.2040 |
3.1860 |
3.3120 |
3.2670 |
| 2019-08-28 |
3.3715 |
76,306.1566 EOS |
3.5400 |
3.0810 |
3.5480 |
3.2030 |
| 2019-08-27 |
3.5640 |
60,111.7523 EOS |
3.5870 |
3.5060 |
3.5990 |
3.5410 |
| 2019-08-26 |
3.5940 |
52,824.7956 EOS |
3.6020 |
3.5240 |
3.6190 |
3.5860 |
| 2019-08-25 |
3.6065 |
53,659.8664 EOS |
3.6100 |
3.4690 |
3.7080 |
3.6030 |
| 2019-08-24 |
3.6145 |
55,212.9408 EOS |
3.6200 |
3.5710 |
3.7070 |
3.6090 |
| 2019-08-23 |
3.6735 |
52,229.5389 EOS |
3.7270 |
3.5890 |
3.7320 |
3.6200 |
| 2019-08-22 |
3.6930 |
99,516.6757 EOS |
3.6590 |
3.6140 |
3.7770 |
3.7270 |
| 2019-08-21 |
3.5560 |
77,438.5281 EOS |
3.4510 |
3.4310 |
3.6880 |
3.6610 |
| 2019-08-20 |
3.5595 |
30,973.5665 EOS |
3.6680 |
3.3990 |
3.7230 |
3.4510 |
| 2019-08-19 |
3.7160 |
48,136.0710 EOS |
3.7640 |
3.5810 |
3.7670 |
3.6680 |
| 2019-08-18 |
3.7420 |
79,581.0014 EOS |
3.7200 |
3.6560 |
3.8010 |
3.7640 |
| 2019-08-17 |
3.6550 |
87,130.8227 EOS |
3.5900 |
3.5230 |
3.7890 |
3.7200 |
| 2019-08-16 |
3.6145 |
76,873.5973 EOS |
3.6390 |
3.5700 |
3.6700 |
3.5900 |
| 2019-08-15 |
3.6205 |
96,871.1073 EOS |
3.6010 |
3.5060 |
3.7350 |
3.6400 |
| 2019-08-14 |
3.8090 |
135,641.6805 EOS |
4.0100 |
3.3430 |
4.0220 |
3.6080 |
| 2019-08-13 |
4.0150 |
86,330.4603 EOS |
4.0210 |
3.9940 |
4.1250 |
4.0090 |
| 2019-08-12 |
4.0825 |
96,334.2289 EOS |
4.1440 |
3.9680 |
4.1660 |
4.0210 |
| 2019-08-11 |
4.1315 |
81,932.8110 EOS |
4.1190 |
4.0920 |
4.2750 |
4.1440 |
| 2019-08-10 |
4.0255 |
120,230.1554 EOS |
3.9340 |
3.9230 |
4.2270 |
4.1170 |
| 2019-08-09 |
3.9135 |
140,696.6137 EOS |
3.8930 |
3.8550 |
4.1000 |
3.9340 |
| 2019-08-08 |
4.0175 |
177,231.1754 EOS |
4.1390 |
3.8010 |
4.2210 |
3.8960 |
| 2019-08-07 |
4.1590 |
152,201.5573 EOS |
4.1800 |
4.1190 |
4.2800 |
4.1380 |
| 2019-08-06 |
4.2570 |
130,333.5645 EOS |
4.3350 |
4.0610 |
4.3500 |
4.1790 |
| 2019-08-05 |
4.3835 |
168,765.3356 EOS |
4.4320 |
4.3000 |
4.6000 |
4.3350 |
| 2019-08-04 |
4.3400 |
148,399.9499 EOS |
4.2480 |
4.2070 |
4.4840 |
4.4320 |
| 2019-08-03 |
4.2560 |
90,098.7212 EOS |
4.2630 |
4.1850 |
4.3260 |
4.2490 |
| 2019-08-02 |
4.2865 |
155,850.1704 EOS |
4.3100 |
4.0630 |
4.3800 |
4.2630 |
| 2019-08-01 |
4.3005 |
116,229.5119 EOS |
4.2880 |
4.2400 |
4.3770 |
4.3130 |
| 2019-07-31 |
4.3270 |
98,037.6682 EOS |
4.3660 |
4.2340 |
4.4530 |
4.2880 |
| 2019-07-30 |
4.3130 |
128,139.6367 EOS |
4.2600 |
4.1640 |
4.3690 |
4.3660 |
| 2019-07-29 |
4.2270 |
147,277.8504 EOS |
4.1940 |
4.1160 |
4.3160 |
4.2600 |
| 2019-07-28 |
4.2315 |
283,278.0275 EOS |
4.2670 |
3.8820 |
4.3770 |
4.1960 |
| 2019-07-27 |
4.2555 |
194,148.3156 EOS |
4.2430 |
4.1840 |
4.3320 |
4.2680 |
| 2019-07-26 |
4.4110 |
295,360.8540 EOS |
4.5770 |
4.1740 |
4.7540 |
4.2450 |
| 2019-07-25 |
4.5815 |
188,277.0060 EOS |
4.5910 |
4.4120 |
4.6990 |
4.5720 |
| 2019-07-24 |
4.6140 |
304,857.9494 EOS |
4.6360 |
4.3080 |
4.7070 |
4.5920 |
| 2019-07-23 |
4.3470 |
344,497.4246 EOS |
4.0510 |
4.0120 |
4.8000 |
4.6430 |
| 2019-07-22 |
4.0500 |
285,324.4884 EOS |
4.0470 |
3.9560 |
4.1850 |
4.0530 |
| 2019-07-21 |
4.1295 |
189,114.6111 EOS |
4.2100 |
4.0220 |
4.4100 |
4.0490 |
| 2019-07-20 |
4.2375 |
152,432.5168 EOS |
4.2620 |
4.1510 |
4.4780 |
4.2130 |
| 2019-07-19 |
4.0975 |
209,421.7761 EOS |
3.9330 |
3.8900 |
4.3070 |
4.2620 |
| 2019-07-18 |
4.0300 |
337,738.7831 EOS |
4.1250 |
3.8130 |
4.1920 |
3.9350 |
| 2019-07-17 |
4.0620 |
418,386.2751 EOS |
3.9990 |
3.7400 |
4.1350 |
4.1250 |
| 2019-07-16 |
4.0840 |
1,138,170.6374 EOS |
4.1620 |
3.3430 |
4.1630 |
4.0060 |
| 2019-07-15 |
4.2540 |
171,677.6115 EOS |
4.3440 |
4.0770 |
4.4080 |
4.1640 |
| 2019-07-14 |
4.3180 |
371,717.4055 EOS |
4.2920 |
3.9940 |
4.3440 |
4.3440 |