Market EOS (EOS) / [unlinked]
Identifier on OKEx: EOS-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
4.7095 |
110,544.1000 EOS |
5.0760 |
4.0670 |
5.0980 |
4.3430 |
| 2021-09-19 |
5.1900 |
64,898.6839 EOS |
5.3050 |
4.9860 |
5.4790 |
5.0750 |
| 2021-09-18 |
5.3620 |
81,981.5914 EOS |
5.4180 |
4.9420 |
5.4770 |
5.3060 |
| 2021-09-17 |
5.2450 |
99,950.2853 EOS |
5.0710 |
4.8630 |
5.4790 |
5.4190 |
| 2021-09-16 |
5.0545 |
68,427.2151 EOS |
5.0420 |
4.9020 |
5.1600 |
5.0670 |
| 2021-09-15 |
4.9300 |
57,800.8965 EOS |
4.8180 |
4.6630 |
5.0610 |
5.0420 |
| 2021-09-14 |
4.7040 |
71,983.3824 EOS |
4.5910 |
4.5740 |
4.8520 |
4.8170 |
| 2021-09-13 |
4.7340 |
95,847.7258 EOS |
4.8770 |
4.4840 |
4.9140 |
4.5910 |
| 2021-09-12 |
4.8050 |
62,597.2311 EOS |
4.7270 |
4.5490 |
4.9260 |
4.8830 |
| 2021-09-11 |
4.6625 |
91,153.1945 EOS |
4.6070 |
4.4440 |
4.7650 |
4.7180 |
| 2021-09-10 |
4.7385 |
83,572.9569 EOS |
4.8670 |
4.4480 |
5.0350 |
4.6100 |
| 2021-09-09 |
4.7925 |
80,963.3285 EOS |
4.7210 |
4.6490 |
4.9160 |
4.8640 |
| 2021-09-08 |
4.7630 |
137,080.7250 EOS |
4.8100 |
4.4190 |
5.0360 |
4.7160 |
| 2021-09-07 |
5.4955 |
170,303.1260 EOS |
6.1610 |
4.2230 |
6.3170 |
4.8300 |
| 2021-09-06 |
6.0945 |
78,127.4281 EOS |
6.0250 |
5.8960 |
6.4160 |
6.1640 |
| 2021-09-05 |
5.8080 |
72,602.4445 EOS |
5.5990 |
5.5120 |
6.1270 |
6.0170 |
| 2021-09-04 |
5.5695 |
52,352.9916 EOS |
5.5440 |
5.5420 |
5.8650 |
5.5950 |
| 2021-09-03 |
5.3800 |
51,016.6771 EOS |
5.2170 |
5.1200 |
5.6190 |
5.5430 |
| 2021-09-02 |
5.1670 |
54,108.1683 EOS |
5.1150 |
5.1030 |
5.3760 |
5.2190 |
| 2021-09-01 |
5.0575 |
64,555.7289 EOS |
5.0020 |
4.8960 |
5.1590 |
5.1130 |
| 2021-08-31 |
4.9520 |
66,398.3189 EOS |
4.8980 |
4.7200 |
5.0590 |
5.0060 |
| 2021-08-30 |
4.9580 |
50,176.5560 EOS |
5.0180 |
4.7870 |
5.1410 |
4.8980 |
| 2021-08-29 |
4.9910 |
47,739.2674 EOS |
4.9640 |
4.8680 |
5.2310 |
5.0180 |
| 2021-08-28 |
4.9710 |
45,256.0412 EOS |
4.9780 |
4.9120 |
5.0940 |
4.9640 |
| 2021-08-27 |
4.8805 |
78,560.8259 EOS |
4.7850 |
4.6150 |
4.9910 |
4.9760 |
| 2021-08-26 |
4.9760 |
76,096.4068 EOS |
5.1650 |
4.7270 |
5.2650 |
4.7870 |
| 2021-08-25 |
5.1910 |
90,440.8949 EOS |
5.2180 |
4.8810 |
5.2440 |
5.1640 |
| 2021-08-24 |
5.3825 |
47,439.5459 EOS |
5.5490 |
5.2000 |
5.6850 |
5.2160 |
| 2021-08-23 |
5.4105 |
55,479.3029 EOS |
5.2790 |
5.2080 |
5.6960 |
5.5420 |
| 2021-08-22 |
5.3550 |
44,632.4526 EOS |
5.4330 |
5.2090 |
5.5360 |
5.2770 |
| 2021-08-21 |
5.4180 |
41,739.7830 EOS |
5.4030 |
5.2670 |
5.6420 |
5.4330 |
| 2021-08-20 |
5.2120 |
44,622.9832 EOS |
5.0190 |
4.9680 |
5.4240 |
5.4050 |
| 2021-08-19 |
5.0510 |
85,335.1392 EOS |
5.0800 |
4.8040 |
5.1600 |
5.0220 |
| 2021-08-18 |
5.2025 |
91,582.1744 EOS |
5.3250 |
4.7230 |
5.4190 |
5.0800 |
| 2021-08-17 |
5.4830 |
92,002.1291 EOS |
5.6430 |
5.1970 |
5.7880 |
5.3230 |
| 2021-08-16 |
5.4705 |
78,460.3144 EOS |
5.2960 |
5.1980 |
5.9340 |
5.6450 |
| 2021-08-15 |
5.3050 |
83,702.9091 EOS |
5.3160 |
5.1200 |
5.5740 |
5.2940 |
| 2021-08-14 |
5.0925 |
78,878.8612 EOS |
4.8720 |
4.8360 |
5.4710 |
5.3130 |
| 2021-08-13 |
4.7420 |
51,771.6051 EOS |
4.6070 |
4.5350 |
5.0380 |
4.8770 |
| 2021-08-12 |
4.7015 |
93,098.0011 EOS |
4.8030 |
4.5340 |
5.0830 |
4.6000 |
| 2021-08-11 |
4.6635 |
44,453.3009 EOS |
4.5240 |
4.4030 |
4.8650 |
4.8030 |
| 2021-08-10 |
4.5300 |
64,797.2576 EOS |
4.5360 |
4.4350 |
4.7110 |
4.5240 |
| 2021-08-09 |
4.4420 |
57,441.6280 EOS |
4.3460 |
4.1550 |
4.5470 |
4.5380 |
| 2021-08-08 |
4.4385 |
57,635.0611 EOS |
4.5310 |
4.3330 |
4.6570 |
4.3460 |
| 2021-08-07 |
4.4030 |
58,657.0762 EOS |
4.2740 |
4.2740 |
4.6400 |
4.5320 |
| 2021-08-06 |
4.1855 |
33,489.5372 EOS |
4.0980 |
4.0700 |
4.2740 |
4.2730 |
| 2021-08-05 |
4.1000 |
32,834.7807 EOS |
4.1030 |
3.9370 |
4.1440 |
4.0970 |
| 2021-08-04 |
4.0425 |
53,493.8154 EOS |
3.9830 |
3.9150 |
4.1120 |
4.1020 |
| 2021-08-03 |
4.0270 |
41,290.2044 EOS |
4.0720 |
3.8600 |
4.1000 |
3.9820 |
| 2021-08-02 |
4.0860 |
55,498.1073 EOS |
4.1000 |
3.8460 |
4.1840 |
4.0720 |