Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1.0091 USDT |
817,745.8532 EOS |
1.0226 USDT |
0.9980 USDT |
1.0040 USDT |
1.0128 USDT |
| 2023-05-02 |
1.0196 USDT |
687,850.8727 EOS |
1.0081 USDT |
1.0053 USDT |
1.0130 USDT |
1.0262 USDT |
| 2023-05-01 |
1.0110 USDT |
1,190,677.0897 EOS |
1.0224 USDT |
0.9933 USDT |
1.0043 USDT |
1.0041 USDT |
| 2023-04-30 |
1.0400 USDT |
581,950.0595 EOS |
1.0430 USDT |
1.0230 USDT |
1.0372 USDT |
1.0259 USDT |
| 2023-04-29 |
1.0425 USDT |
553,600.6778 EOS |
1.0401 USDT |
1.0284 USDT |
1.0392 USDT |
1.0403 USDT |
| 2023-04-28 |
1.0277 USDT |
661,113.6418 EOS |
1.0318 USDT |
1.0144 USDT |
1.0251 USDT |
1.0233 USDT |
| 2023-04-27 |
1.0271 USDT |
2,091,817.0414 EOS |
1.0274 USDT |
1.0089 USDT |
1.0190 USDT |
1.0295 USDT |
| 2023-04-26 |
1.0306 USDT |
1,901,650.9888 EOS |
1.0607 USDT |
0.9754 USDT |
1.0178 USDT |
1.0199 USDT |
| 2023-04-25 |
1.0343 USDT |
530,998.1098 EOS |
1.0489 USDT |
1.0235 USDT |
1.0326 USDT |
1.0376 USDT |
| 2023-04-24 |
1.0477 USDT |
613,807.0201 EOS |
1.0557 USDT |
1.0200 USDT |
1.0400 USDT |
1.0486 USDT |
| 2023-04-23 |
1.0568 USDT |
565,447.5457 EOS |
1.0734 USDT |
1.0313 USDT |
1.0400 USDT |
1.0365 USDT |
| 2023-04-22 |
1.0543 USDT |
437,126.1278 EOS |
1.0435 USDT |
1.0388 USDT |
1.0478 USDT |
1.0702 USDT |
| 2023-04-21 |
1.0686 USDT |
947,629.6791 EOS |
1.0771 USDT |
1.0266 USDT |
1.0657 USDT |
1.0375 USDT |
| 2023-04-20 |
1.0948 USDT |
957,870.9415 EOS |
1.1001 USDT |
1.0543 USDT |
1.0776 USDT |
1.0724 USDT |
| 2023-04-19 |
1.1400 USDT |
1,550,181.6408 EOS |
1.2191 USDT |
1.0901 USDT |
1.1197 USDT |
1.1195 USDT |
| 2023-04-18 |
1.2117 USDT |
512,967.1580 EOS |
1.2058 USDT |
1.1914 USDT |
1.2052 USDT |
1.2125 USDT |
| 2023-04-17 |
1.2135 USDT |
871,494.1995 EOS |
1.2377 USDT |
1.2000 USDT |
1.2090 USDT |
1.2094 USDT |
| 2023-04-16 |
1.2387 USDT |
703,692.7513 EOS |
1.2418 USDT |
1.2235 USDT |
1.2369 USDT |
1.2447 USDT |
| 2023-04-15 |
1.2420 USDT |
952,932.9986 EOS |
1.2495 USDT |
1.2306 USDT |
1.2392 USDT |
1.2425 USDT |
| 2023-04-14 |
1.2583 USDT |
1,937,778.5443 EOS |
1.2584 USDT |
1.2116 USDT |
1.2273 USDT |
1.2528 USDT |
| 2023-04-13 |
1.2449 USDT |
1,253,361.2688 EOS |
1.2077 USDT |
1.1989 USDT |
1.2075 USDT |
1.2591 USDT |
| 2023-04-12 |
1.2087 USDT |
952,532.6416 EOS |
1.2334 USDT |
1.1926 USDT |
1.2012 USDT |
1.2130 USDT |
| 2023-04-11 |
1.2416 USDT |
1,364,176.8720 EOS |
1.2381 USDT |
1.2284 USDT |
1.2344 USDT |
1.2349 USDT |
| 2023-04-10 |
1.2106 USDT |
947,304.3228 EOS |
1.2081 USDT |
1.1906 USDT |
1.2012 USDT |
1.2240 USDT |
| 2023-04-09 |
1.1879 USDT |
883,340.6087 EOS |
1.1900 USDT |
1.1743 USDT |
1.1821 USDT |
1.1953 USDT |
| 2023-04-08 |
1.2196 USDT |
874,857.9079 EOS |
1.2151 USDT |
1.2005 USDT |
1.2074 USDT |
1.2007 USDT |
| 2023-04-07 |
1.2057 USDT |
1,363,887.1813 EOS |
1.2181 USDT |
1.1903 USDT |
1.2002 USDT |
1.2143 USDT |
| 2023-04-06 |
1.2186 USDT |
2,451,577.5149 EOS |
1.1895 USDT |
1.1713 USDT |
1.1838 USDT |
1.2269 USDT |
| 2023-04-05 |
1.1944 USDT |
1,593,120.1827 EOS |
1.1940 USDT |
1.1663 USDT |
1.1786 USDT |
1.1850 USDT |
| 2023-04-04 |
1.1837 USDT |
1,253,089.9984 EOS |
1.1757 USDT |
1.1649 USDT |
1.1760 USDT |
1.1938 USDT |
| 2023-04-03 |
1.2031 USDT |
2,255,153.1382 EOS |
1.2295 USDT |
1.1686 USDT |
1.1871 USDT |
1.1859 USDT |
| 2023-04-02 |
1.2065 USDT |
1,941,141.9114 EOS |
1.1934 USDT |
1.1870 USDT |
1.1941 USDT |
1.2262 USDT |
| 2023-04-01 |
1.1904 USDT |
1,495,582.0613 EOS |
1.1957 USDT |
1.1726 USDT |
1.1824 USDT |
1.1932 USDT |
| 2023-03-31 |
1.1861 USDT |
1,497,368.4940 EOS |
1.1896 USDT |
1.1585 USDT |
1.1709 USDT |
1.2032 USDT |
| 2023-03-30 |
1.1756 USDT |
2,386,969.6985 EOS |
1.1498 USDT |
1.1385 USDT |
1.1495 USDT |
1.1747 USDT |
| 2023-03-29 |
1.1384 USDT |
1,809,747.7021 EOS |
1.1137 USDT |
1.1082 USDT |
1.1173 USDT |
1.1486 USDT |
| 2023-03-28 |
1.1015 USDT |
2,452,748.9705 EOS |
1.0851 USDT |
1.0709 USDT |
1.0887 USDT |
1.1127 USDT |
| 2023-03-27 |
1.1086 USDT |
2,680,234.6763 EOS |
1.1404 USDT |
1.0663 USDT |
1.0808 USDT |
1.0860 USDT |
| 2023-03-26 |
1.1322 USDT |
1,429,383.3397 EOS |
1.1155 USDT |
1.1080 USDT |
1.1222 USDT |
1.1364 USDT |
| 2023-03-25 |
1.1513 USDT |
1,795,099.0211 EOS |
1.1643 USDT |
1.1226 USDT |
1.1338 USDT |
1.1281 USDT |
| 2023-03-24 |
1.1643 USDT |
3,746,577.4393 EOS |
1.1618 USDT |
1.1221 USDT |
1.1533 USDT |
1.1619 USDT |
| 2023-03-23 |
1.1337 USDT |
2,684,166.9931 EOS |
1.0936 USDT |
1.0872 USDT |
1.0991 USDT |
1.1551 USDT |
| 2023-03-22 |
1.1395 USDT |
3,111,657.4847 EOS |
1.1858 USDT |
1.0651 USDT |
1.0912 USDT |
1.0904 USDT |
| 2023-03-21 |
1.1638 USDT |
2,982,318.1272 EOS |
1.1550 USDT |
1.1251 USDT |
1.1414 USDT |
1.1615 USDT |
| 2023-03-20 |
1.1821 USDT |
5,517,627.5108 EOS |
1.1555 USDT |
1.1225 USDT |
1.1390 USDT |
1.1690 USDT |
| 2023-03-19 |
1.1384 USDT |
3,279,811.1298 EOS |
1.0977 USDT |
1.0977 USDT |
1.1108 USDT |
1.1593 USDT |
| 2023-03-18 |
1.1398 USDT |
2,932,284.6143 EOS |
1.1479 USDT |
1.0939 USDT |
1.1284 USDT |
1.1107 USDT |
| 2023-03-17 |
1.1061 USDT |
2,721,073.2573 EOS |
1.0788 USDT |
1.0673 USDT |
1.0815 USDT |
1.1153 USDT |
| 2023-03-16 |
1.0611 USDT |
4,590,162.5258 EOS |
1.0398 USDT |
1.0289 USDT |
1.0433 USDT |
1.0753 USDT |
| 2023-03-15 |
1.0872 USDT |
3,790,288.8870 EOS |
1.1067 USDT |
1.0171 USDT |
1.0395 USDT |
1.0390 USDT |