Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4666 USDT |
4,731,584.7913 EOS |
0.4668 USDT |
0.4534 USDT |
0.4605 USDT |
0.4586 USDT |
| 2024-10-02 |
0.4802 USDT |
9,491,823.1442 EOS |
0.4753 USDT |
0.4693 USDT |
0.4791 USDT |
0.4736 USDT |
| 2024-10-01 |
0.5207 USDT |
4,662,404.4523 EOS |
0.5150 USDT |
0.5062 USDT |
0.5195 USDT |
0.5065 USDT |
| 2024-09-30 |
0.5359 USDT |
4,153,091.6094 EOS |
0.5401 USDT |
0.5234 USDT |
0.5342 USDT |
0.5267 USDT |
| 2024-09-29 |
0.5347 USDT |
4,681,574.4445 EOS |
0.5353 USDT |
0.5271 USDT |
0.5311 USDT |
0.5396 USDT |
| 2024-09-28 |
0.5396 USDT |
6,665,871.6784 EOS |
0.5438 USDT |
0.5282 USDT |
0.5346 USDT |
0.5348 USDT |
| 2024-09-27 |
0.5415 USDT |
6,395,236.6082 EOS |
0.5387 USDT |
0.5368 USDT |
0.5399 USDT |
0.5452 USDT |
| 2024-09-26 |
0.5364 USDT |
6,354,960.7365 EOS |
0.5254 USDT |
0.5184 USDT |
0.5252 USDT |
0.5394 USDT |
| 2024-09-25 |
0.5287 USDT |
4,127,492.4120 EOS |
0.5264 USDT |
0.5224 USDT |
0.5255 USDT |
0.5316 USDT |
| 2024-09-24 |
0.5201 USDT |
4,467,363.8025 EOS |
0.5228 USDT |
0.5138 USDT |
0.5186 USDT |
0.5237 USDT |
| 2024-09-23 |
0.5197 USDT |
2,951,201.5962 EOS |
0.5181 USDT |
0.5094 USDT |
0.5182 USDT |
0.5202 USDT |
| 2024-09-22 |
0.5183 USDT |
2,050,331.4535 EOS |
0.5279 USDT |
0.5125 USDT |
0.5163 USDT |
0.5154 USDT |
| 2024-09-21 |
0.5198 USDT |
3,430,782.0878 EOS |
0.5173 USDT |
0.4671 USDT |
0.5162 USDT |
0.5232 USDT |
| 2024-09-20 |
0.5132 USDT |
5,738,082.0497 EOS |
0.5089 USDT |
0.5036 USDT |
0.5089 USDT |
0.5164 USDT |
| 2024-09-19 |
0.5001 USDT |
5,658,797.5376 EOS |
0.4905 USDT |
0.4903 USDT |
0.4952 USDT |
0.5125 USDT |
| 2024-09-18 |
0.4774 USDT |
3,070,368.2408 EOS |
0.4816 USDT |
0.4694 USDT |
0.4730 USDT |
0.4720 USDT |
| 2024-09-17 |
0.4760 USDT |
6,461,082.2147 EOS |
0.4724 USDT |
0.4688 USDT |
0.4721 USDT |
0.4798 USDT |
| 2024-09-16 |
0.4750 USDT |
4,769,251.9438 EOS |
0.4820 USDT |
0.4664 USDT |
0.4705 USDT |
0.4713 USDT |
| 2024-09-15 |
0.4970 USDT |
1,686,433.5125 EOS |
0.4985 USDT |
0.4870 USDT |
0.4920 USDT |
0.4899 USDT |
| 2024-09-14 |
0.5010 USDT |
1,968,424.5733 EOS |
0.5056 USDT |
0.4952 USDT |
0.4974 USDT |
0.4982 USDT |
| 2024-09-13 |
0.5010 USDT |
2,345,156.2575 EOS |
0.5027 USDT |
0.4948 USDT |
0.4975 USDT |
0.5062 USDT |
| 2024-09-12 |
0.4962 USDT |
4,625,138.9805 EOS |
0.4913 USDT |
0.4910 USDT |
0.4939 USDT |
0.5008 USDT |
| 2024-09-11 |
0.4836 USDT |
4,853,376.2255 EOS |
0.4899 USDT |
0.4755 USDT |
0.4797 USDT |
0.4938 USDT |
| 2024-09-10 |
0.4904 USDT |
4,244,225.5314 EOS |
0.4939 USDT |
0.4854 USDT |
0.4881 USDT |
0.4907 USDT |
| 2024-09-09 |
0.4830 USDT |
4,478,582.7934 EOS |
0.4802 USDT |
0.4768 USDT |
0.4806 USDT |
0.4940 USDT |
| 2024-09-08 |
0.4682 USDT |
4,389,167.0564 EOS |
0.4622 USDT |
0.4589 USDT |
0.4628 USDT |
0.4813 USDT |
| 2024-09-07 |
0.4597 USDT |
3,587,419.1023 EOS |
0.4551 USDT |
0.4510 USDT |
0.4535 USDT |
0.4656 USDT |
| 2024-09-06 |
0.4620 USDT |
6,561,671.7349 EOS |
0.4623 USDT |
0.4484 USDT |
0.4544 USDT |
0.4510 USDT |
| 2024-09-05 |
0.4620 USDT |
2,486,190.6223 EOS |
0.4643 USDT |
0.4558 USDT |
0.4611 USDT |
0.4644 USDT |
| 2024-09-04 |
0.4541 USDT |
5,279,036.7586 EOS |
0.4536 USDT |
0.4320 USDT |
0.4499 USDT |
0.4643 USDT |
| 2024-09-03 |
0.4695 USDT |
4,191,908.5590 EOS |
0.4758 USDT |
0.4578 USDT |
0.4609 USDT |
0.4602 USDT |
| 2024-09-02 |
0.4647 USDT |
3,954,558.9193 EOS |
0.4553 USDT |
0.4539 USDT |
0.4593 USDT |
0.4732 USDT |
| 2024-09-01 |
0.4715 USDT |
2,009,759.8395 EOS |
0.4806 USDT |
0.4594 USDT |
0.4666 USDT |
0.4644 USDT |
| 2024-08-31 |
0.4852 USDT |
2,211,691.5072 EOS |
0.4861 USDT |
0.4783 USDT |
0.4806 USDT |
0.4810 USDT |
| 2024-08-30 |
0.4872 USDT |
5,939,953.9057 EOS |
0.4850 USDT |
0.4716 USDT |
0.4816 USDT |
0.4885 USDT |
| 2024-08-29 |
0.4958 USDT |
3,538,429.1994 EOS |
0.4950 USDT |
0.4850 USDT |
0.4921 USDT |
0.4858 USDT |
| 2024-08-28 |
0.4895 USDT |
6,058,134.2225 EOS |
0.4921 USDT |
0.4460 USDT |
0.4876 USDT |
0.4936 USDT |
| 2024-08-27 |
0.5174 USDT |
3,090,283.1533 EOS |
0.5193 USDT |
0.5093 USDT |
0.5149 USDT |
0.5178 USDT |
| 2024-08-26 |
0.5324 USDT |
3,055,476.3007 EOS |
0.5354 USDT |
0.5241 USDT |
0.5294 USDT |
0.5295 USDT |
| 2024-08-25 |
0.5419 USDT |
3,943,448.5823 EOS |
0.5549 USDT |
0.5304 USDT |
0.5383 USDT |
0.5396 USDT |
| 2024-08-24 |
0.5538 USDT |
2,968,642.8822 EOS |
0.5560 USDT |
0.5493 USDT |
0.5519 USDT |
0.5573 USDT |
| 2024-08-23 |
0.5341 USDT |
6,344,825.0146 EOS |
0.5279 USDT |
0.5251 USDT |
0.5277 USDT |
0.5508 USDT |
| 2024-08-22 |
0.5184 USDT |
8,605,450.9280 EOS |
0.5151 USDT |
0.5067 USDT |
0.5117 USDT |
0.5282 USDT |
| 2024-08-21 |
0.5055 USDT |
6,715,125.4605 EOS |
0.4918 USDT |
0.4898 USDT |
0.4925 USDT |
0.5189 USDT |
| 2024-08-20 |
0.4948 USDT |
4,671,228.2204 EOS |
0.4899 USDT |
0.4826 USDT |
0.4860 USDT |
0.4854 USDT |
| 2024-08-19 |
0.4894 USDT |
3,477,362.3619 EOS |
0.4920 USDT |
0.4779 USDT |
0.4863 USDT |
0.4788 USDT |
| 2024-08-18 |
0.4949 USDT |
2,509,575.9165 EOS |
0.5006 USDT |
0.4848 USDT |
0.4876 USDT |
0.4902 USDT |
| 2024-08-17 |
0.5003 USDT |
5,038,258.2129 EOS |
0.4940 USDT |
0.4908 USDT |
0.4942 USDT |
0.5007 USDT |
| 2024-08-16 |
0.4870 USDT |
1,700,916.5154 EOS |
0.4891 USDT |
0.4748 USDT |
0.4856 USDT |
0.4794 USDT |
| 2024-08-15 |
0.5030 USDT |
3,785,019.0967 EOS |
0.5071 USDT |
0.4937 USDT |
0.4982 USDT |
0.5100 USDT |