Crypto exchange Binance

Market EOS (EOS) / Tether (USDT)

Identifier on Binance: EOSUSDT
Date Price Volume Open Low High Close
2022-12-05 0.9379 USDT 8,309,048.7000 EOS 0.9310 USDT 0.9180 USDT 0.9250 USDT 0.9310 USDT
2022-12-04 0.9265 USDT 6,401,921.8000 EOS 0.9220 USDT 0.9200 USDT 0.9230 USDT 0.9300 USDT
2022-12-03 0.9344 USDT 4,695,341.0000 EOS 0.9420 USDT 0.9160 USDT 0.9210 USDT 0.9200 USDT
2022-12-02 0.9353 USDT 6,348,108.8000 EOS 0.9310 USDT 0.9190 USDT 0.9290 USDT 0.9410 USDT
2022-12-01 0.9356 USDT 6,470,013.9000 EOS 0.9500 USDT 0.9220 USDT 0.9320 USDT 0.9300 USDT
2022-11-30 0.9385 USDT 6,523,655.1000 EOS 0.9180 USDT 0.9170 USDT 0.9380 USDT 0.9510 USDT
2022-11-29 0.9145 USDT 4,737,004.4000 EOS 0.9030 USDT 0.8980 USDT 0.9050 USDT 0.9180 USDT
2022-11-28 0.9009 USDT 8,422,544.0000 EOS 0.9290 USDT 0.8840 USDT 0.8950 USDT 0.9030 USDT
2022-11-27 0.9400 USDT 8,783,299.0000 EOS 0.9330 USDT 0.9240 USDT 0.9370 USDT 0.9320 USDT
2022-11-26 0.9339 USDT 7,836,260.5000 EOS 0.9340 USDT 0.9170 USDT 0.9230 USDT 0.9270 USDT
2022-11-25 0.9446 USDT 20,705,489.5000 EOS 0.9110 USDT 0.8910 USDT 0.8990 USDT 0.9350 USDT
2022-11-24 0.9083 USDT 6,495,241.9000 EOS 0.9120 USDT 0.8940 USDT 0.9040 USDT 0.9120 USDT
2022-11-23 0.9011 USDT 8,937,875.6000 EOS 0.8790 USDT 0.8710 USDT 0.8750 USDT 0.9110 USDT
2022-11-22 0.8568 USDT 6,759,007.1000 EOS 0.8480 USDT 0.8330 USDT 0.8450 USDT 0.8780 USDT
2022-11-21 0.8555 USDT 7,582,916.1000 EOS 0.8720 USDT 0.8270 USDT 0.8490 USDT 0.8500 USDT
2022-11-20 0.8919 USDT 4,764,243.5000 EOS 0.9040 USDT 0.8610 USDT 0.8750 USDT 0.8730 USDT
2022-11-19 0.8952 USDT 4,132,168.6000 EOS 0.8980 USDT 0.8750 USDT 0.8910 USDT 0.9030 USDT
2022-11-18 0.9048 USDT 4,106,693.7000 EOS 0.9000 USDT 0.8880 USDT 0.8920 USDT 0.8960 USDT
2022-11-17 0.8955 USDT 4,650,140.1000 EOS 0.8970 USDT 0.8820 USDT 0.8930 USDT 0.9010 USDT
2022-11-16 0.9143 USDT 8,375,025.0000 EOS 0.9270 USDT 0.8900 USDT 0.9000 USDT 0.9000 USDT
2022-11-15 0.9284 USDT 9,998,933.1000 EOS 0.9160 USDT 0.9060 USDT 0.9190 USDT 0.9280 USDT
2022-11-14 0.8856 USDT 13,645,127.0000 EOS 0.8840 USDT 0.8300 USDT 0.8560 USDT 0.9160 USDT
2022-11-13 0.8891 USDT 8,955,657.0000 EOS 0.8930 USDT 0.8640 USDT 0.8770 USDT 0.8810 USDT
2022-11-12 0.9040 USDT 9,262,738.0000 EOS 0.9350 USDT 0.8810 USDT 0.8950 USDT 0.8930 USDT
2022-11-11 0.9175 USDT 12,926,571.5000 EOS 0.9380 USDT 0.8730 USDT 0.9140 USDT 0.9360 USDT
2022-11-10 0.8825 USDT 26,726,179.8000 EOS 0.8240 USDT 0.8060 USDT 0.8280 USDT 0.9340 USDT
2022-11-09 0.9090 USDT 29,074,060.5200 EOS 0.9640 USDT 0.7880 USDT 0.8310 USDT 0.8070 USDT
2022-11-08 1.0237 USDT 45,314,964.8000 EOS 1.1340 USDT 0.8420 USDT 0.9680 USDT 0.9710 USDT
2022-11-07 1.1265 USDT 7,902,893.1000 EOS 1.1120 USDT 1.1020 USDT 1.1220 USDT 1.1310 USDT
2022-11-06 1.1541 USDT 8,747,093.0000 EOS 1.1680 USDT 1.1180 USDT 1.1270 USDT 1.1190 USDT
2022-11-05 1.1886 USDT 14,084,216.6000 EOS 1.1970 USDT 1.1440 USDT 1.1790 USDT 1.1630 USDT
2022-11-04 1.1765 USDT 14,014,908.8000 EOS 1.1490 USDT 1.1370 USDT 1.1510 USDT 1.1930 USDT
2022-11-03 1.1463 USDT 10,302,762.0000 EOS 1.1180 USDT 1.1150 USDT 1.1310 USDT 1.1500 USDT
2022-11-02 1.1437 USDT 13,105,759.0000 EOS 1.1420 USDT 1.0990 USDT 1.1120 USDT 1.1150 USDT
2022-11-01 1.1567 USDT 9,343,342.1000 EOS 1.1490 USDT 1.1380 USDT 1.1430 USDT 1.1420 USDT
2022-10-31 1.1266 USDT 11,495,757.4000 EOS 1.1100 USDT 1.0960 USDT 1.1130 USDT 1.1490 USDT
2022-10-30 1.1270 USDT 9,704,183.3000 EOS 1.1370 USDT 1.0800 USDT 1.1130 USDT 1.1110 USDT
2022-10-29 1.1457 USDT 11,917,772.9000 EOS 1.1360 USDT 1.1230 USDT 1.1370 USDT 1.1370 USDT
2022-10-28 1.1418 USDT 17,950,843.5000 EOS 1.1250 USDT 1.1210 USDT 1.1370 USDT 1.1410 USDT
2022-10-27 1.1327 USDT 10,598,928.3000 EOS 1.1280 USDT 1.1130 USDT 1.1240 USDT 1.1240 USDT
2022-10-26 1.1205 USDT 11,973,448.8000 EOS 1.1010 USDT 1.0990 USDT 1.1110 USDT 1.1300 USDT
2022-10-25 1.0893 USDT 9,689,401.9000 EOS 1.0670 USDT 1.0520 USDT 1.0600 USDT 1.1030 USDT
2022-10-24 1.0721 USDT 7,156,027.3000 EOS 1.0950 USDT 1.0580 USDT 1.0680 USDT 1.0670 USDT
2022-10-23 1.0797 USDT 10,272,920.5000 EOS 1.0670 USDT 1.0640 USDT 1.0740 USDT 1.0940 USDT
2022-10-22 1.0619 USDT 6,955,483.2000 EOS 1.0700 USDT 1.0460 USDT 1.0570 USDT 1.0660 USDT
2022-10-21 1.0432 USDT 13,699,411.0000 EOS 1.0430 USDT 1.0060 USDT 1.0260 USDT 1.0710 USDT
2022-10-20 1.0498 USDT 15,139,847.2000 EOS 1.0040 USDT 0.9980 USDT 1.0080 USDT 1.0400 USDT
2022-10-19 1.0268 USDT 7,365,554.3000 EOS 1.0500 USDT 0.9920 USDT 1.0130 USDT 0.9980 USDT
2022-10-18 1.0528 USDT 6,893,114.2000 EOS 1.0650 USDT 1.0220 USDT 1.0370 USDT 1.0490 USDT
2022-10-17 1.0525 USDT 3,998,272.2000 EOS 1.0500 USDT 1.0390 USDT 1.0440 USDT 1.0660 USDT