Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
1.1938 USDT |
2,319,802.9788 EOS |
1.1966 USDT |
1.1766 USDT |
1.1837 USDT |
1.1837 USDT |
| 2022-11-04 |
1.1716 USDT |
1,985,313.8499 EOS |
1.1487 USDT |
1.1382 USDT |
1.1507 USDT |
1.1890 USDT |
| 2022-11-03 |
1.1442 USDT |
1,953,940.1705 EOS |
1.1184 USDT |
1.1147 USDT |
1.1311 USDT |
1.1541 USDT |
| 2022-11-02 |
1.1437 USDT |
3,686,299.8365 EOS |
1.1412 USDT |
1.0987 USDT |
1.1074 USDT |
1.1056 USDT |
| 2022-11-01 |
1.1563 USDT |
1,533,160.4720 EOS |
1.1491 USDT |
1.1393 USDT |
1.1538 USDT |
1.1539 USDT |
| 2022-10-31 |
1.1216 USDT |
2,984,905.1304 EOS |
1.1097 USDT |
1.0997 USDT |
1.1133 USDT |
1.1390 USDT |
| 2022-10-30 |
1.1253 USDT |
1,809,073.8626 EOS |
1.1367 USDT |
1.0804 USDT |
1.1128 USDT |
1.1110 USDT |
| 2022-10-29 |
1.1464 USDT |
2,483,104.3725 EOS |
1.1367 USDT |
1.1232 USDT |
1.1370 USDT |
1.1351 USDT |
| 2022-10-28 |
1.1406 USDT |
3,502,609.8840 EOS |
1.1252 USDT |
1.1218 USDT |
1.1369 USDT |
1.1436 USDT |
| 2022-10-27 |
1.1335 USDT |
2,498,315.9156 EOS |
1.1276 USDT |
1.1138 USDT |
1.1245 USDT |
1.1219 USDT |
| 2022-10-26 |
1.1182 USDT |
1,842,737.6140 EOS |
1.0998 USDT |
1.0993 USDT |
1.1114 USDT |
1.1269 USDT |
| 2022-10-25 |
1.0873 USDT |
2,489,188.1876 EOS |
1.0676 USDT |
1.0525 USDT |
1.0592 USDT |
1.0976 USDT |
| 2022-10-24 |
1.0717 USDT |
1,284,441.0856 EOS |
1.0946 USDT |
1.0581 USDT |
1.0674 USDT |
1.0715 USDT |
| 2022-10-23 |
1.0788 USDT |
2,315,754.5967 EOS |
1.0661 USDT |
1.0630 USDT |
1.0736 USDT |
1.0949 USDT |
| 2022-10-22 |
1.0625 USDT |
1,658,269.3545 EOS |
1.0696 USDT |
1.0468 USDT |
1.0560 USDT |
1.0695 USDT |
| 2022-10-21 |
1.0394 USDT |
3,604,564.9324 EOS |
1.0426 USDT |
1.0064 USDT |
1.0256 USDT |
1.0765 USDT |
| 2022-10-20 |
1.0452 USDT |
3,530,640.3331 EOS |
1.0044 USDT |
0.9983 USDT |
1.0078 USDT |
1.0473 USDT |
| 2022-10-19 |
1.0313 USDT |
2,505,112.9126 EOS |
1.0491 USDT |
0.9920 USDT |
1.0123 USDT |
1.0029 USDT |
| 2022-10-18 |
1.0490 USDT |
2,434,217.3360 EOS |
1.0645 USDT |
1.0235 USDT |
1.0369 USDT |
1.0468 USDT |
| 2022-10-17 |
1.0518 USDT |
1,258,395.9420 EOS |
1.0507 USDT |
1.0391 USDT |
1.0435 USDT |
1.0516 USDT |
| 2022-10-16 |
1.0546 USDT |
1,935,723.6496 EOS |
1.0515 USDT |
1.0372 USDT |
1.0447 USDT |
1.0547 USDT |
| 2022-10-15 |
1.0436 USDT |
2,691,860.9900 EOS |
1.0076 USDT |
1.0028 USDT |
1.0106 USDT |
1.0654 USDT |
| 2022-10-14 |
1.0258 USDT |
2,220,240.2456 EOS |
1.0148 USDT |
1.0016 USDT |
1.0126 USDT |
1.0111 USDT |
| 2022-10-13 |
0.9824 USDT |
6,604,056.1822 EOS |
1.0383 USDT |
0.9423 USDT |
0.9712 USDT |
1.0182 USDT |
| 2022-10-12 |
1.0439 USDT |
1,535,041.9618 EOS |
1.0433 USDT |
1.0254 USDT |
1.0353 USDT |
1.0347 USDT |
| 2022-10-11 |
1.0391 USDT |
3,736,037.3983 EOS |
1.0348 USDT |
1.0084 USDT |
1.0343 USDT |
1.0415 USDT |
| 2022-10-10 |
1.0756 USDT |
4,773,806.8495 EOS |
1.1201 USDT |
1.0080 USDT |
1.0626 USDT |
1.0612 USDT |
| 2022-10-09 |
1.1228 USDT |
1,122,501.8101 EOS |
1.1122 USDT |
1.1096 USDT |
1.1136 USDT |
1.1282 USDT |
| 2022-10-08 |
1.1269 USDT |
750,021.9086 EOS |
1.1207 USDT |
1.1175 USDT |
1.1242 USDT |
1.1198 USDT |
| 2022-10-07 |
1.1358 USDT |
2,050,545.0956 EOS |
1.1548 USDT |
1.1032 USDT |
1.1217 USDT |
1.1207 USDT |
| 2022-10-06 |
1.1799 USDT |
1,176,311.0240 EOS |
1.1754 USDT |
1.1691 USDT |
1.1749 USDT |
1.1720 USDT |
| 2022-10-05 |
1.1748 USDT |
1,662,805.9359 EOS |
1.2000 USDT |
1.1553 USDT |
1.1658 USDT |
1.1676 USDT |
| 2022-10-04 |
1.1921 USDT |
1,562,676.6721 EOS |
1.1871 USDT |
1.1745 USDT |
1.1805 USDT |
1.2001 USDT |
| 2022-10-03 |
1.1757 USDT |
2,224,676.3581 EOS |
1.1594 USDT |
1.1501 USDT |
1.1687 USDT |
1.1805 USDT |
| 2022-10-02 |
1.1945 USDT |
1,756,897.9018 EOS |
1.2227 USDT |
1.1739 USDT |
1.1821 USDT |
1.1814 USDT |
| 2022-10-01 |
1.2041 USDT |
2,315,386.0673 EOS |
1.1826 USDT |
1.1811 USDT |
1.1895 USDT |
1.2248 USDT |
| 2022-09-30 |
1.2007 USDT |
4,581,038.2713 EOS |
1.2049 USDT |
1.1825 USDT |
1.1895 USDT |
1.1878 USDT |
| 2022-09-29 |
1.1900 USDT |
4,816,718.6399 EOS |
1.1479 USDT |
1.1445 USDT |
1.1542 USDT |
1.2106 USDT |
| 2022-09-28 |
1.1351 USDT |
2,952,721.9539 EOS |
1.1546 USDT |
1.1037 USDT |
1.1221 USDT |
1.1479 USDT |
| 2022-09-27 |
1.1937 USDT |
2,668,083.3692 EOS |
1.1827 USDT |
1.1387 USDT |
1.1543 USDT |
1.1498 USDT |
| 2022-09-26 |
1.1643 USDT |
2,159,204.0819 EOS |
1.1656 USDT |
1.1350 USDT |
1.1538 USDT |
1.1651 USDT |
| 2022-09-25 |
1.2046 USDT |
936,519.1022 EOS |
1.1985 USDT |
1.1844 USDT |
1.1949 USDT |
1.1964 USDT |
| 2022-09-24 |
1.2264 USDT |
2,366,055.4927 EOS |
1.2280 USDT |
1.1892 USDT |
1.1984 USDT |
1.1976 USDT |
| 2022-09-23 |
1.2107 USDT |
3,811,323.1118 EOS |
1.2373 USDT |
1.1686 USDT |
1.1891 USDT |
1.1760 USDT |
| 2022-09-22 |
1.2140 USDT |
2,812,360.3971 EOS |
1.1813 USDT |
1.1673 USDT |
1.1868 USDT |
1.2249 USDT |
| 2022-09-21 |
1.3070 USDT |
3,688,857.9566 EOS |
1.3381 USDT |
1.2638 USDT |
1.2809 USDT |
1.2775 USDT |
| 2022-09-20 |
1.3112 USDT |
5,770,376.9944 EOS |
1.2987 USDT |
1.2434 USDT |
1.2686 USDT |
1.3227 USDT |
| 2022-09-19 |
1.2607 USDT |
3,853,009.3014 EOS |
1.2729 USDT |
1.2113 USDT |
1.2408 USDT |
1.2853 USDT |
| 2022-09-18 |
1.3765 USDT |
2,922,302.5977 EOS |
1.4712 USDT |
1.2382 USDT |
1.2863 USDT |
1.2863 USDT |
| 2022-09-17 |
1.4502 USDT |
1,555,164.4143 EOS |
1.4233 USDT |
1.4180 USDT |
1.4272 USDT |
1.4778 USDT |