Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.6420 USDT |
4,769,986.2616 EOS |
0.6243 USDT |
0.6076 USDT |
0.6262 USDT |
0.6426 USDT |
| 2024-11-20 |
0.6344 USDT |
3,985,079.1062 EOS |
0.6508 USDT |
0.6095 USDT |
0.6196 USDT |
0.6299 USDT |
| 2024-11-19 |
0.6590 USDT |
4,003,328.3672 EOS |
0.6789 USDT |
0.6401 USDT |
0.6495 USDT |
0.6498 USDT |
| 2024-11-18 |
0.6527 USDT |
7,312,440.0403 EOS |
0.6165 USDT |
0.6146 USDT |
0.6263 USDT |
0.6743 USDT |
| 2024-11-17 |
0.6602 USDT |
5,179,244.6925 EOS |
0.7253 USDT |
0.6291 USDT |
0.6396 USDT |
0.6352 USDT |
| 2024-11-16 |
0.6570 USDT |
4,812,191.9534 EOS |
0.6112 USDT |
0.6051 USDT |
0.6151 USDT |
0.7366 USDT |
| 2024-11-15 |
0.5911 USDT |
5,300,113.0568 EOS |
0.5833 USDT |
0.5683 USDT |
0.5854 USDT |
0.6106 USDT |
| 2024-11-14 |
0.5849 USDT |
7,831,279.8181 EOS |
0.5978 USDT |
0.5641 USDT |
0.5750 USDT |
0.5719 USDT |
| 2024-11-13 |
0.5924 USDT |
5,146,040.7272 EOS |
0.6149 USDT |
0.5706 USDT |
0.5834 USDT |
0.5859 USDT |
| 2024-11-12 |
0.6119 USDT |
10,374,405.6416 EOS |
0.6484 USDT |
0.5668 USDT |
0.6043 USDT |
0.6221 USDT |
| 2024-11-11 |
0.6137 USDT |
9,214,011.2456 EOS |
0.6516 USDT |
0.5574 USDT |
0.5841 USDT |
0.6061 USDT |
| 2024-11-10 |
0.4860 USDT |
21,437.7667 EOS |
0.4875 USDT |
0.4844 USDT |
0.4878 USDT |
0.4846 USDT |
| 2024-11-09 |
0.4727 USDT |
3,572,801.5144 EOS |
0.4744 USDT |
0.4658 USDT |
0.4688 USDT |
0.4723 USDT |
| 2024-11-08 |
0.4662 USDT |
5,025,251.9575 EOS |
0.4668 USDT |
0.4610 USDT |
0.4643 USDT |
0.4669 USDT |
| 2024-11-07 |
0.4602 USDT |
4,792,469.6036 EOS |
0.4555 USDT |
0.4440 USDT |
0.4567 USDT |
0.4589 USDT |
| 2024-11-06 |
0.4446 USDT |
8,426,430.8992 EOS |
0.4242 USDT |
0.4242 USDT |
0.4319 USDT |
0.4447 USDT |
| 2024-11-05 |
0.4176 USDT |
4,826,194.5226 EOS |
0.4090 USDT |
0.4082 USDT |
0.4125 USDT |
0.4229 USDT |
| 2024-11-04 |
0.4150 USDT |
5,121,633.4770 EOS |
0.4158 USDT |
0.4094 USDT |
0.4129 USDT |
0.4117 USDT |
| 2024-11-03 |
0.4168 USDT |
7,317,678.3821 EOS |
0.4286 USDT |
0.4075 USDT |
0.4127 USDT |
0.4161 USDT |
| 2024-11-02 |
0.4359 USDT |
1,161,880.1553 EOS |
0.4343 USDT |
0.4325 USDT |
0.4354 USDT |
0.4348 USDT |
| 2024-11-01 |
0.4376 USDT |
8,146,222.1409 EOS |
0.4413 USDT |
0.4279 USDT |
0.4342 USDT |
0.4339 USDT |
| 2024-10-31 |
0.4543 USDT |
4,024,352.8143 EOS |
0.4614 USDT |
0.4437 USDT |
0.4478 USDT |
0.4461 USDT |
| 2024-10-30 |
0.4646 USDT |
3,932,109.8486 EOS |
0.4686 USDT |
0.4585 USDT |
0.4635 USDT |
0.4618 USDT |
| 2024-10-29 |
0.4625 USDT |
8,403,015.8205 EOS |
0.4566 USDT |
0.4531 USDT |
0.4593 USDT |
0.4648 USDT |
| 2024-10-28 |
0.4497 USDT |
8,318,044.6581 EOS |
0.4518 USDT |
0.4434 USDT |
0.4475 USDT |
0.4543 USDT |
| 2024-10-27 |
0.4463 USDT |
4,940,729.0969 EOS |
0.4447 USDT |
0.4423 USDT |
0.4447 USDT |
0.4492 USDT |
| 2024-10-26 |
0.4444 USDT |
10,048,624.9279 EOS |
0.4426 USDT |
0.4000 USDT |
0.4425 USDT |
0.4447 USDT |
| 2024-10-25 |
0.4702 USDT |
6,614,456.8240 EOS |
0.4750 USDT |
0.4561 USDT |
0.4659 USDT |
0.4653 USDT |
| 2024-10-24 |
0.4699 USDT |
7,149,953.3702 EOS |
0.4703 USDT |
0.4622 USDT |
0.4650 USDT |
0.4703 USDT |
| 2024-10-23 |
0.4768 USDT |
7,042,070.5561 EOS |
0.4839 USDT |
0.4636 USDT |
0.4702 USDT |
0.4706 USDT |
| 2024-10-22 |
0.4906 USDT |
3,606,384.2279 EOS |
0.4899 USDT |
0.4822 USDT |
0.4868 USDT |
0.4833 USDT |
| 2024-10-21 |
0.4985 USDT |
6,491,286.3401 EOS |
0.5034 USDT |
0.4870 USDT |
0.4916 USDT |
0.4925 USDT |
| 2024-10-20 |
0.4926 USDT |
4,150,327.6478 EOS |
0.4901 USDT |
0.4835 USDT |
0.4864 USDT |
0.4986 USDT |
| 2024-10-19 |
0.4877 USDT |
5,421,296.7344 EOS |
0.4835 USDT |
0.4827 USDT |
0.4867 USDT |
0.4893 USDT |
| 2024-10-18 |
0.4798 USDT |
5,210,301.8527 EOS |
0.4785 USDT |
0.4761 USDT |
0.4785 USDT |
0.4820 USDT |
| 2024-10-17 |
0.4811 USDT |
6,233,616.0760 EOS |
0.4867 USDT |
0.4717 USDT |
0.4767 USDT |
0.4782 USDT |
| 2024-10-16 |
0.4883 USDT |
8,710,750.1420 EOS |
0.4881 USDT |
0.4815 USDT |
0.4867 USDT |
0.4897 USDT |
| 2024-10-15 |
0.4893 USDT |
2,266,110.1420 EOS |
0.4940 USDT |
0.4828 USDT |
0.4868 USDT |
0.4878 USDT |
| 2024-10-14 |
0.4752 USDT |
2,919,345.3678 EOS |
0.4717 USDT |
0.4660 USDT |
0.4692 USDT |
0.4803 USDT |
| 2024-10-13 |
0.4745 USDT |
3,008,442.0191 EOS |
0.4759 USDT |
0.4706 USDT |
0.4738 USDT |
0.4721 USDT |
| 2024-10-12 |
0.4774 USDT |
1,688,637.8448 EOS |
0.4764 USDT |
0.4734 USDT |
0.4757 USDT |
0.4788 USDT |
| 2024-10-11 |
0.4665 USDT |
1,902,218.9636 EOS |
0.4634 USDT |
0.4623 USDT |
0.4644 USDT |
0.4706 USDT |
| 2024-10-10 |
0.4582 USDT |
1,205,264.6772 EOS |
0.4567 USDT |
0.4533 USDT |
0.4573 USDT |
0.4618 USDT |
| 2024-10-09 |
0.4704 USDT |
3,408,440.8859 EOS |
0.4685 USDT |
0.4660 USDT |
0.4694 USDT |
0.4703 USDT |
| 2024-10-08 |
0.4736 USDT |
3,677,365.7241 EOS |
0.4715 USDT |
0.4671 USDT |
0.4733 USDT |
0.4732 USDT |
| 2024-10-07 |
0.4791 USDT |
4,211,823.9795 EOS |
0.4764 USDT |
0.4698 USDT |
0.4753 USDT |
0.4762 USDT |
| 2024-10-06 |
0.4732 USDT |
3,035,741.0294 EOS |
0.4723 USDT |
0.4672 USDT |
0.4708 USDT |
0.4783 USDT |
| 2024-10-05 |
0.4757 USDT |
5,552,373.2605 EOS |
0.4768 USDT |
0.4686 USDT |
0.4712 USDT |
0.4709 USDT |
| 2024-10-04 |
0.4696 USDT |
4,016,678.9281 EOS |
0.4663 USDT |
0.4641 USDT |
0.4677 USDT |
0.4708 USDT |
| 2024-10-03 |
0.4666 USDT |
4,731,584.7913 EOS |
0.4668 USDT |
0.4534 USDT |
0.4605 USDT |
0.4586 USDT |