Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.5790 USDT |
7,858,278.2372 EOS |
0.5785 USDT |
0.5766 USDT |
0.5778 USDT |
0.5810 USDT |
| 2023-09-29 |
0.5749 USDT |
17,925,706.5694 EOS |
0.5715 USDT |
0.5685 USDT |
0.5709 USDT |
0.5786 USDT |
| 2023-09-28 |
0.5659 USDT |
14,389,097.8388 EOS |
0.5605 USDT |
0.5581 USDT |
0.5605 USDT |
0.5714 USDT |
| 2023-09-27 |
0.5632 USDT |
10,295,239.4228 EOS |
0.5625 USDT |
0.5550 USDT |
0.5604 USDT |
0.5588 USDT |
| 2023-09-26 |
0.5658 USDT |
6,917,690.3339 EOS |
0.5701 USDT |
0.5594 USDT |
0.5608 USDT |
0.5601 USDT |
| 2023-09-25 |
0.5694 USDT |
7,859,957.3948 EOS |
0.5707 USDT |
0.5625 USDT |
0.5668 USDT |
0.5706 USDT |
| 2023-09-24 |
0.5785 USDT |
3,691,101.6862 EOS |
0.5815 USDT |
0.5688 USDT |
0.5763 USDT |
0.5698 USDT |
| 2023-09-23 |
0.5767 USDT |
4,854,170.2819 EOS |
0.5760 USDT |
0.5718 USDT |
0.5755 USDT |
0.5793 USDT |
| 2023-09-22 |
0.5757 USDT |
7,092,819.7462 EOS |
0.5758 USDT |
0.5703 USDT |
0.5736 USDT |
0.5747 USDT |
| 2023-09-21 |
0.5748 USDT |
9,214,043.4899 EOS |
0.5784 USDT |
0.5635 USDT |
0.5717 USDT |
0.5751 USDT |
| 2023-09-20 |
0.5767 USDT |
7,134,977.3968 EOS |
0.5831 USDT |
0.5673 USDT |
0.5732 USDT |
0.5756 USDT |
| 2023-09-19 |
0.5790 USDT |
11,546,954.9995 EOS |
0.5723 USDT |
0.5699 USDT |
0.5732 USDT |
0.5839 USDT |
| 2023-09-18 |
0.5711 USDT |
8,730,866.4366 EOS |
0.5582 USDT |
0.5503 USDT |
0.5565 USDT |
0.5735 USDT |
| 2023-09-17 |
0.5679 USDT |
2,691,654.8705 EOS |
0.5761 USDT |
0.5638 USDT |
0.5663 USDT |
0.5659 USDT |
| 2023-09-16 |
0.5758 USDT |
3,693,926.5220 EOS |
0.5731 USDT |
0.5716 USDT |
0.5749 USDT |
0.5753 USDT |
| 2023-09-15 |
0.5670 USDT |
4,452,251.2248 EOS |
0.5663 USDT |
0.5596 USDT |
0.5639 USDT |
0.5694 USDT |
| 2023-09-14 |
0.5606 USDT |
6,365,627.7346 EOS |
0.5544 USDT |
0.5525 USDT |
0.5550 USDT |
0.5682 USDT |
| 2023-09-13 |
0.5525 USDT |
5,315,950.4303 EOS |
0.5468 USDT |
0.5428 USDT |
0.5478 USDT |
0.5587 USDT |
| 2023-09-12 |
0.5528 USDT |
9,657,314.5689 EOS |
0.5411 USDT |
0.5397 USDT |
0.5436 USDT |
0.5464 USDT |
| 2023-09-11 |
0.5477 USDT |
4,587,014.1958 EOS |
0.5631 USDT |
0.5319 USDT |
0.5387 USDT |
0.5388 USDT |
| 2023-09-10 |
0.5658 USDT |
2,302,387.7691 EOS |
0.5830 USDT |
0.5313 USDT |
0.5622 USDT |
0.5620 USDT |
| 2023-09-09 |
0.5816 USDT |
1,355,810.3336 EOS |
0.5840 USDT |
0.5785 USDT |
0.5804 USDT |
0.5843 USDT |
| 2023-09-08 |
0.5809 USDT |
2,550,337.8695 EOS |
0.5861 USDT |
0.5715 USDT |
0.5769 USDT |
0.5767 USDT |
| 2023-09-07 |
0.5798 USDT |
2,622,109.8702 EOS |
0.5807 USDT |
0.5726 USDT |
0.5763 USDT |
0.5872 USDT |
| 2023-09-06 |
0.5819 USDT |
1,918,429.0711 EOS |
0.5910 USDT |
0.5673 USDT |
0.5773 USDT |
0.5776 USDT |
| 2023-09-05 |
0.5811 USDT |
1,255,254.4132 EOS |
0.5829 USDT |
0.5740 USDT |
0.5777 USDT |
0.5876 USDT |
| 2023-09-04 |
0.5803 USDT |
1,623,994.7080 EOS |
0.5808 USDT |
0.5719 USDT |
0.5786 USDT |
0.5801 USDT |
| 2023-09-03 |
0.5835 USDT |
1,192,139.2278 EOS |
0.5773 USDT |
0.5745 USDT |
0.5792 USDT |
0.5753 USDT |
| 2023-09-02 |
0.5795 USDT |
1,205,418.3571 EOS |
0.5805 USDT |
0.5682 USDT |
0.5760 USDT |
0.5717 USDT |
| 2023-09-01 |
0.5845 USDT |
2,037,363.1474 EOS |
0.5872 USDT |
0.5724 USDT |
0.5789 USDT |
0.5773 USDT |
| 2023-08-31 |
0.6154 USDT |
2,064,832.0991 EOS |
0.6288 USDT |
0.5733 USDT |
0.5954 USDT |
0.5904 USDT |
| 2023-08-30 |
0.6267 USDT |
3,543,064.5569 EOS |
0.6210 USDT |
0.6129 USDT |
0.6180 USDT |
0.6291 USDT |
| 2023-08-29 |
0.6001 USDT |
3,064,621.0829 EOS |
0.5904 USDT |
0.5782 USDT |
0.5831 USDT |
0.6235 USDT |
| 2023-08-28 |
0.5855 USDT |
2,826,476.4853 EOS |
0.5918 USDT |
0.5750 USDT |
0.5810 USDT |
0.5886 USDT |
| 2023-08-27 |
0.5895 USDT |
2,240,572.0898 EOS |
0.5834 USDT |
0.5804 USDT |
0.5824 USDT |
0.5886 USDT |
| 2023-08-26 |
0.5854 USDT |
1,763,849.1117 EOS |
0.5872 USDT |
0.5348 USDT |
0.5846 USDT |
0.5835 USDT |
| 2023-08-25 |
0.5805 USDT |
3,473,122.7394 EOS |
0.5853 USDT |
0.5715 USDT |
0.5773 USDT |
0.5875 USDT |
| 2023-08-24 |
0.5878 USDT |
3,590,320.9299 EOS |
0.5932 USDT |
0.5753 USDT |
0.5787 USDT |
0.5781 USDT |
| 2023-08-23 |
0.5864 USDT |
3,870,679.2051 EOS |
0.5769 USDT |
0.5755 USDT |
0.5790 USDT |
0.5917 USDT |
| 2023-08-22 |
0.5785 USDT |
6,354,652.7864 EOS |
0.5807 USDT |
0.5637 USDT |
0.5725 USDT |
0.5642 USDT |
| 2023-08-21 |
0.5793 USDT |
3,713,155.0292 EOS |
0.5856 USDT |
0.5637 USDT |
0.5756 USDT |
0.5837 USDT |
| 2023-08-20 |
0.5844 USDT |
2,349,542.4694 EOS |
0.5831 USDT |
0.5763 USDT |
0.5822 USDT |
0.5844 USDT |
| 2023-08-19 |
0.5759 USDT |
1,049,368.6987 EOS |
0.5746 USDT |
0.5695 USDT |
0.5728 USDT |
0.5817 USDT |
| 2023-08-18 |
0.5738 USDT |
2,522,310.7927 EOS |
0.5692 USDT |
0.5628 USDT |
0.5711 USDT |
0.5725 USDT |
| 2023-08-17 |
0.6303 USDT |
1,722,764.1550 EOS |
0.6315 USDT |
0.6134 USDT |
0.6238 USDT |
0.6166 USDT |
| 2023-08-16 |
0.6588 USDT |
1,681,409.9902 EOS |
0.6795 USDT |
0.6132 USDT |
0.6326 USDT |
0.6246 USDT |
| 2023-08-15 |
0.7144 USDT |
720,650.2160 EOS |
0.7181 USDT |
0.7070 USDT |
0.7127 USDT |
0.7116 USDT |
| 2023-08-14 |
0.7198 USDT |
1,352,445.3053 EOS |
0.7197 USDT |
0.7139 USDT |
0.7185 USDT |
0.7169 USDT |
| 2023-08-13 |
0.7252 USDT |
1,826,893.1092 EOS |
0.7269 USDT |
0.7209 USDT |
0.7236 USDT |
0.7217 USDT |
| 2023-08-12 |
0.7202 USDT |
1,230,410.1181 EOS |
0.7157 USDT |
0.7146 USDT |
0.7172 USDT |
0.7259 USDT |