Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
4.9260 |
66,230.6877 EOS |
4.7330 |
4.7030 |
5.2460 |
5.1190 |
| 2021-11-08 |
4.6075 |
23,521.6432 EOS |
4.4850 |
4.4850 |
4.7440 |
4.7300 |
| 2021-11-07 |
4.4435 |
16,455.6269 EOS |
4.4050 |
4.3770 |
4.5050 |
4.4820 |
| 2021-11-06 |
4.4435 |
27,901.0921 EOS |
4.4820 |
4.2230 |
4.5450 |
4.4050 |
| 2021-11-05 |
4.4780 |
33,957.8758 EOS |
4.4720 |
4.4350 |
4.5920 |
4.4840 |
| 2021-11-04 |
4.5480 |
32,836.4061 EOS |
4.6230 |
4.4380 |
4.7550 |
4.4730 |
| 2021-11-03 |
4.6835 |
37,726.7933 EOS |
4.7470 |
4.5150 |
4.8690 |
4.6200 |
| 2021-11-02 |
4.6705 |
33,095.5069 EOS |
4.5950 |
4.5310 |
4.7500 |
4.7460 |
| 2021-11-01 |
4.5570 |
44,621.8950 EOS |
4.5220 |
4.4570 |
4.7140 |
4.5920 |
| 2021-10-31 |
4.4760 |
48,615.8826 EOS |
4.4290 |
4.3780 |
4.7650 |
4.5230 |
| 2021-10-30 |
4.4650 |
24,660.8768 EOS |
4.4970 |
4.3530 |
4.5360 |
4.4330 |
| 2021-10-29 |
4.4440 |
40,433.3644 EOS |
4.3910 |
4.3120 |
4.5150 |
4.4970 |
| 2021-10-28 |
4.3060 |
47,942.8664 EOS |
4.2200 |
4.1060 |
4.4850 |
4.3920 |
| 2021-10-27 |
4.5100 |
85,810.9484 EOS |
4.7990 |
3.8210 |
4.8420 |
4.2210 |
| 2021-10-26 |
4.8190 |
16,511.7828 EOS |
4.8380 |
4.7340 |
4.9290 |
4.8000 |
| 2021-10-25 |
4.7845 |
26,019.2701 EOS |
4.7300 |
4.6450 |
4.8410 |
4.8390 |
| 2021-10-24 |
4.7405 |
44,754.3019 EOS |
4.7480 |
4.6850 |
5.0780 |
4.7330 |
| 2021-10-23 |
4.6850 |
24,788.4967 EOS |
4.6220 |
4.5510 |
4.7480 |
4.7480 |
| 2021-10-22 |
4.6560 |
35,263.8597 EOS |
4.6880 |
4.5990 |
4.7780 |
4.6240 |
| 2021-10-21 |
4.6735 |
59,635.0995 EOS |
4.6530 |
4.5860 |
4.9430 |
4.6940 |
| 2021-10-20 |
4.5270 |
20,308.1909 EOS |
4.4020 |
4.3760 |
4.6600 |
4.6520 |
| 2021-10-19 |
4.4360 |
33,577.5848 EOS |
4.4710 |
3.5830 |
4.5070 |
4.4010 |
| 2021-10-18 |
4.4725 |
35,318.7462 EOS |
4.4730 |
4.2120 |
4.5580 |
4.4720 |
| 2021-10-17 |
4.5470 |
23,771.4975 EOS |
4.6180 |
4.4420 |
4.6380 |
4.4760 |
| 2021-10-16 |
4.5755 |
29,018.4531 EOS |
4.5340 |
4.5180 |
4.7280 |
4.6170 |
| 2021-10-15 |
4.5730 |
43,476.7727 EOS |
4.6120 |
4.4490 |
4.7250 |
4.5340 |
| 2021-10-14 |
4.5605 |
26,416.6018 EOS |
4.5120 |
4.5010 |
4.6580 |
4.6090 |
| 2021-10-13 |
4.4750 |
46,276.7548 EOS |
4.4400 |
4.3600 |
4.5740 |
4.5100 |
| 2021-10-12 |
4.5435 |
52,117.7438 EOS |
4.6450 |
4.2590 |
4.6490 |
4.4420 |
| 2021-10-11 |
4.7290 |
63,941.2558 EOS |
4.8140 |
4.4650 |
4.8180 |
4.6440 |
| 2021-10-10 |
4.8245 |
32,723.8699 EOS |
4.8360 |
4.7780 |
5.0490 |
4.8130 |
| 2021-10-09 |
4.7715 |
39,255.9262 EOS |
4.7060 |
4.5710 |
4.8860 |
4.8370 |
| 2021-10-08 |
4.6860 |
41,206.3979 EOS |
4.6680 |
4.6260 |
4.8200 |
4.7040 |
| 2021-10-07 |
4.7145 |
60,699.9543 EOS |
4.7620 |
4.5480 |
4.9160 |
4.6670 |
| 2021-10-06 |
4.6690 |
54,600.0729 EOS |
4.5700 |
4.3680 |
4.8170 |
4.7680 |
| 2021-10-05 |
4.5175 |
63,535.5355 EOS |
4.4660 |
4.4580 |
4.7800 |
4.5690 |
| 2021-10-04 |
4.5885 |
72,720.9659 EOS |
4.7050 |
4.3300 |
4.7920 |
4.4720 |
| 2021-10-03 |
4.5370 |
56,415.0359 EOS |
4.3670 |
4.2160 |
4.8480 |
4.7070 |
| 2021-10-02 |
4.2770 |
39,910.1667 EOS |
4.1910 |
4.1870 |
4.3750 |
4.3630 |
| 2021-10-01 |
4.0350 |
45,063.7313 EOS |
3.8790 |
3.8510 |
4.2380 |
4.1910 |
| 2021-09-30 |
3.8235 |
38,216.7502 EOS |
3.7660 |
3.6570 |
3.9370 |
3.8810 |
| 2021-09-29 |
3.7550 |
46,388.2212 EOS |
3.7450 |
3.6280 |
3.8620 |
3.7650 |
| 2021-09-28 |
3.8475 |
37,350.1256 EOS |
3.9460 |
3.7280 |
3.9500 |
3.7490 |
| 2021-09-27 |
3.9880 |
37,437.7291 EOS |
4.0300 |
3.9020 |
4.1000 |
3.9460 |
| 2021-09-26 |
4.0150 |
69,384.4940 EOS |
4.0000 |
3.6590 |
4.1440 |
4.0300 |
| 2021-09-25 |
3.9795 |
44,462.7014 EOS |
3.9570 |
3.8940 |
4.0880 |
4.0020 |
| 2021-09-24 |
4.1045 |
52,683.5924 EOS |
4.2490 |
3.7900 |
4.3760 |
3.9600 |
| 2021-09-23 |
4.2195 |
45,418.0715 EOS |
4.1890 |
4.1560 |
4.3620 |
4.2500 |
| 2021-09-22 |
4.2015 |
81,095.4635 EOS |
4.2150 |
3.7730 |
4.2280 |
4.1880 |
| 2021-09-21 |
4.2755 |
97,438.8177 EOS |
4.3370 |
3.8270 |
4.3720 |
4.2140 |