Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7919 USDT |
1,750,208.5534 EOS |
0.7915 USDT |
0.7655 USDT |
0.7833 USDT |
0.7832 USDT |
| 2024-12-21 |
0.8437 USDT |
2,864,553.3308 EOS |
0.8409 USDT |
0.7931 USDT |
0.8127 USDT |
0.7997 USDT |
| 2024-12-20 |
0.7848 USDT |
4,453,170.7395 EOS |
0.8182 USDT |
0.7030 USDT |
0.7461 USDT |
0.8077 USDT |
| 2024-12-19 |
0.8801 USDT |
4,984,477.9266 EOS |
0.9007 USDT |
0.8024 USDT |
0.8311 USDT |
0.8318 USDT |
| 2024-12-18 |
0.9771 USDT |
4,471,674.1033 EOS |
1.0304 USDT |
0.8919 USDT |
0.9219 USDT |
0.9032 USDT |
| 2024-12-17 |
1.0469 USDT |
2,973,015.1510 EOS |
1.0363 USDT |
1.0155 USDT |
1.0331 USDT |
1.0450 USDT |
| 2024-12-16 |
1.0556 USDT |
3,233,381.2410 EOS |
1.0824 USDT |
1.0155 USDT |
1.0276 USDT |
1.0599 USDT |
| 2024-12-15 |
1.0360 USDT |
873,862.9379 EOS |
1.0422 USDT |
1.0137 USDT |
1.0236 USDT |
1.0236 USDT |
| 2024-12-14 |
1.0786 USDT |
1,881,225.5022 EOS |
1.1084 USDT |
1.0291 USDT |
1.0524 USDT |
1.0521 USDT |
| 2024-12-13 |
1.0775 USDT |
2,151,594.1396 EOS |
1.0994 USDT |
1.0515 USDT |
1.0713 USDT |
1.0804 USDT |
| 2024-12-12 |
1.1168 USDT |
2,621,488.2554 EOS |
1.0911 USDT |
1.0671 USDT |
1.0995 USDT |
1.1108 USDT |
| 2024-12-11 |
1.0471 USDT |
4,568,571.5631 EOS |
1.0424 USDT |
0.9814 USDT |
1.0276 USDT |
1.0852 USDT |
| 2024-12-10 |
1.0329 USDT |
2,512,102.2589 EOS |
1.0552 USDT |
0.9776 USDT |
1.0264 USDT |
1.0331 USDT |
| 2024-12-09 |
1.2366 USDT |
3,393,476.0237 EOS |
1.3197 USDT |
1.1754 USDT |
1.2059 USDT |
1.2288 USDT |
| 2024-12-08 |
1.3167 USDT |
3,091,093.2246 EOS |
1.3450 USDT |
1.2779 USDT |
1.3058 USDT |
1.2979 USDT |
| 2024-12-07 |
1.3471 USDT |
1,828,022.6175 EOS |
1.3675 USDT |
1.3175 USDT |
1.3399 USDT |
1.3187 USDT |
| 2024-12-06 |
1.3647 USDT |
2,245,280.5554 EOS |
1.3547 USDT |
1.3217 USDT |
1.3411 USDT |
1.3222 USDT |
| 2024-12-05 |
1.3534 USDT |
5,478,740.5126 EOS |
1.3288 USDT |
1.2672 USDT |
1.3227 USDT |
1.4860 USDT |
| 2024-12-04 |
1.4235 USDT |
7,161,235.6405 EOS |
1.2961 USDT |
1.2943 USDT |
1.3742 USDT |
1.3673 USDT |
| 2024-12-03 |
1.1330 USDT |
8,131,717.7929 EOS |
1.1132 USDT |
1.0272 USDT |
1.0930 USDT |
1.0832 USDT |
| 2024-12-02 |
1.1270 USDT |
6,913,130.5320 EOS |
1.1031 USDT |
1.0589 USDT |
1.1045 USDT |
1.1721 USDT |
| 2024-12-01 |
1.0012 USDT |
4,256,689.9907 EOS |
0.9397 USDT |
0.9117 USDT |
0.9261 USDT |
1.0644 USDT |
| 2024-11-30 |
0.9589 USDT |
4,180,250.1510 EOS |
0.9541 USDT |
0.9211 USDT |
0.9455 USDT |
0.9480 USDT |
| 2024-11-29 |
0.8277 USDT |
2,507,288.1304 EOS |
0.8147 USDT |
0.7945 USDT |
0.8047 USDT |
0.8759 USDT |
| 2024-11-28 |
0.8025 USDT |
3,861,161.7200 EOS |
0.8290 USDT |
0.7860 USDT |
0.7969 USDT |
0.7908 USDT |
| 2024-11-27 |
0.7936 USDT |
3,239,622.4524 EOS |
0.7957 USDT |
0.7707 USDT |
0.7902 USDT |
0.8067 USDT |
| 2024-11-26 |
0.8024 USDT |
7,413,173.7812 EOS |
0.8008 USDT |
0.7597 USDT |
0.7794 USDT |
0.7948 USDT |
| 2024-11-25 |
0.8259 USDT |
2,072,740.9616 EOS |
0.8510 USDT |
0.7981 USDT |
0.8181 USDT |
0.8242 USDT |
| 2024-11-24 |
0.8336 USDT |
8,067,164.6001 EOS |
0.7639 USDT |
0.7590 USDT |
0.7841 USDT |
0.7970 USDT |
| 2024-11-23 |
0.7754 USDT |
8,892,602.1743 EOS |
0.7442 USDT |
0.7435 USDT |
0.7682 USDT |
0.7652 USDT |
| 2024-11-22 |
0.6987 USDT |
7,971,263.6020 EOS |
0.6679 USDT |
0.6571 USDT |
0.6776 USDT |
0.7450 USDT |
| 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 |