Crypto exchange Binance

Market EOS (EOS) / Tether (USDT)

Identifier on Binance: EOSUSDT
Date Price Volume Open Low High Close
2023-03-15 1.0811 USDT 21,940,459.1000 EOS 1.1070 USDT 1.0170 USDT 1.0390 USDT 1.0370 USDT
2023-03-14 1.0960 USDT 22,182,923.2000 EOS 1.0780 USDT 1.0470 USDT 1.0620 USDT 1.1040 USDT
2023-03-13 1.0526 USDT 23,521,467.5000 EOS 1.0490 USDT 1.0030 USDT 1.0230 USDT 1.0780 USDT
2023-03-12 0.9950 USDT 16,750,281.8000 EOS 0.9940 USDT 0.9550 USDT 0.9720 USDT 1.0480 USDT
2023-03-11 0.9994 USDT 19,227,864.9000 EOS 1.0430 USDT 0.9560 USDT 0.9750 USDT 0.9940 USDT
2023-03-10 1.0354 USDT 22,040,488.9000 EOS 1.0570 USDT 0.9980 USDT 1.0260 USDT 1.0440 USDT
2023-03-09 1.1148 USDT 22,131,968.6000 EOS 1.1190 USDT 1.0310 USDT 1.0560 USDT 1.0570 USDT
2023-03-08 1.1469 USDT 12,439,232.4000 EOS 1.1820 USDT 1.1030 USDT 1.1260 USDT 1.1260 USDT
2023-03-07 1.1844 USDT 13,775,453.4000 EOS 1.2120 USDT 1.1520 USDT 1.1740 USDT 1.1800 USDT
2023-03-06 1.2173 USDT 16,498,341.7000 EOS 1.2240 USDT 1.1980 USDT 1.2090 USDT 1.2090 USDT
2023-03-05 1.2239 USDT 19,865,326.1000 EOS 1.2250 USDT 1.1970 USDT 1.2180 USDT 1.2240 USDT
2023-03-04 1.2731 USDT 34,632,921.4000 EOS 1.3230 USDT 1.1980 USDT 1.2260 USDT 1.2250 USDT
2023-03-03 1.2362 USDT 49,791,662.3000 EOS 1.2410 USDT 1.1320 USDT 1.1690 USDT 1.3330 USDT
2023-03-02 1.2080 USDT 22,053,532.7000 EOS 1.2070 USDT 1.1690 USDT 1.1750 USDT 1.2420 USDT
2023-03-01 1.1844 USDT 12,657,711.8000 EOS 1.1450 USDT 1.1320 USDT 1.1560 USDT 1.2040 USDT
2023-02-28 1.1652 USDT 19,215,629.0000 EOS 1.1250 USDT 1.1230 USDT 1.1320 USDT 1.1570 USDT
2023-02-27 1.1241 USDT 7,171,481.4000 EOS 1.1250 USDT 1.1040 USDT 1.1140 USDT 1.1240 USDT
2023-02-26 1.1148 USDT 5,858,453.2000 EOS 1.1080 USDT 1.1020 USDT 1.1090 USDT 1.1230 USDT
2023-02-25 1.1046 USDT 9,243,449.8000 EOS 1.1180 USDT 1.0720 USDT 1.0870 USDT 1.1070 USDT
2023-02-24 1.1485 USDT 14,223,192.5000 EOS 1.1800 USDT 1.0970 USDT 1.1140 USDT 1.1190 USDT
2023-02-23 1.2003 USDT 10,831,270.2000 EOS 1.2090 USDT 1.1640 USDT 1.1730 USDT 1.1780 USDT
2023-02-22 1.1964 USDT 13,752,119.3000 EOS 1.2220 USDT 1.1730 USDT 1.1880 USDT 1.2070 USDT
2023-02-21 1.2414 USDT 16,911,508.6000 EOS 1.2730 USDT 1.1960 USDT 1.2160 USDT 1.2170 USDT
2023-02-20 1.2511 USDT 18,189,175.5000 EOS 1.2290 USDT 1.1970 USDT 1.2380 USDT 1.2740 USDT
2023-02-19 1.2634 USDT 32,376,219.9000 EOS 1.2360 USDT 1.2120 USDT 1.2310 USDT 1.2490 USDT
2023-02-18 1.2385 USDT 42,291,300.2000 EOS 1.1920 USDT 1.1880 USDT 1.2160 USDT 1.2390 USDT
2023-02-17 1.1484 USDT 41,210,384.7000 EOS 1.0450 USDT 1.0380 USDT 1.0560 USDT 1.1850 USDT
2023-02-16 1.0989 USDT 16,844,527.1000 EOS 1.1000 USDT 1.0470 USDT 1.0560 USDT 1.0520 USDT
2023-02-15 1.0625 USDT 9,555,742.1000 EOS 1.0480 USDT 1.0370 USDT 1.0440 USDT 1.0990 USDT
2023-02-14 1.0308 USDT 7,672,716.4000 EOS 1.0290 USDT 1.0100 USDT 1.0230 USDT 1.0490 USDT
2023-02-13 1.0214 USDT 10,651,315.0000 EOS 1.0410 USDT 0.9980 USDT 1.0140 USDT 1.0300 USDT
2023-02-12 1.0524 USDT 5,115,754.6000 EOS 1.0580 USDT 1.0250 USDT 1.0460 USDT 1.0390 USDT
2023-02-11 1.0510 USDT 5,116,610.8000 EOS 1.0510 USDT 1.0410 USDT 1.0480 USDT 1.0580 USDT
2023-02-10 1.0531 USDT 14,012,987.4000 EOS 1.0450 USDT 1.0290 USDT 1.0450 USDT 1.0510 USDT
2023-02-09 1.0991 USDT 27,937,188.8000 EOS 1.0840 USDT 1.0240 USDT 1.0490 USDT 1.0470 USDT
2023-02-08 1.0997 USDT 9,129,171.1000 EOS 1.1110 USDT 1.0690 USDT 1.0840 USDT 1.0850 USDT
2023-02-07 1.0914 USDT 10,919,200.7000 EOS 1.0590 USDT 1.0560 USDT 1.0640 USDT 1.1130 USDT
2023-02-06 1.0771 USDT 8,374,271.2000 EOS 1.0830 USDT 1.0510 USDT 1.0690 USDT 1.0590 USDT
2023-02-05 1.0921 USDT 13,218,895.1000 EOS 1.1080 USDT 1.0630 USDT 1.0740 USDT 1.0810 USDT
2023-02-04 1.1103 USDT 7,739,128.1000 EOS 1.0960 USDT 1.0830 USDT 1.0890 USDT 1.1180 USDT
2023-02-03 1.0876 USDT 10,309,533.7000 EOS 1.0710 USDT 1.0610 USDT 1.0760 USDT 1.0950 USDT
2023-02-02 1.0895 USDT 13,898,994.0000 EOS 1.0780 USDT 1.0610 USDT 1.0760 USDT 1.0680 USDT
2023-02-01 1.0404 USDT 15,443,763.1000 EOS 1.0630 USDT 1.0110 USDT 1.0270 USDT 1.0770 USDT
2023-01-31 1.0584 USDT 7,272,389.5000 EOS 1.0480 USDT 1.0420 USDT 1.0490 USDT 1.0610 USDT
2023-01-30 1.0768 USDT 12,869,794.1000 EOS 1.1150 USDT 1.0230 USDT 1.0450 USDT 1.0450 USDT
2023-01-29 1.1029 USDT 6,443,825.1000 EOS 1.0930 USDT 1.0840 USDT 1.0970 USDT 1.1150 USDT
2023-01-28 1.0952 USDT 6,208,678.5000 EOS 1.1120 USDT 1.0710 USDT 1.0830 USDT 1.0910 USDT
2023-01-27 1.1045 USDT 10,328,422.1000 EOS 1.0890 USDT 1.0730 USDT 1.0980 USDT 1.1100 USDT
2023-01-26 1.0894 USDT 9,056,042.2000 EOS 1.0910 USDT 1.0620 USDT 1.0820 USDT 1.0860 USDT
2023-01-25 1.0732 USDT 17,174,463.5000 EOS 1.0380 USDT 1.0100 USDT 1.0300 USDT 1.0940 USDT