Crypto exchange Huobi

Market EOS (EOS) / Tether (USDT)

Identifier on Huobi: eosusdt
Date Price Volume Open Low High Close
2021-11-19 4.2001 USDT 4,701,959.4820 EOS 4.0881 USDT 4.0459 USDT 4.1017 USDT 4.2610 USDT
2021-11-18 4.1818 USDT 9,015,039.2529 EOS 4.3688 USDT 3.9400 USDT 4.1119 USDT 4.1261 USDT
2021-11-17 4.3048 USDT 6,529,686.0898 EOS 4.3282 USDT 4.1718 USDT 4.2928 USDT 4.3179 USDT
2021-11-16 4.4385 USDT 16,542,519.5833 EOS 4.8065 USDT 4.0707 USDT 4.3752 USDT 4.3692 USDT
2021-11-15 4.9732 USDT 5,046,362.3939 EOS 4.9564 USDT 4.8320 USDT 4.8943 USDT 4.8351 USDT
2021-11-14 4.9391 USDT 4,958,431.0950 EOS 5.0091 USDT 4.8293 USDT 4.8678 USDT 4.9672 USDT
2021-11-13 4.9295 USDT 5,180,586.9502 EOS 4.8467 USDT 4.7947 USDT 4.8385 USDT 5.0042 USDT
2021-11-12 4.9075 USDT 12,765,819.9395 EOS 4.9208 USDT 4.6666 USDT 4.8122 USDT 4.8165 USDT
2021-11-11 4.9166 USDT 6,842,184.6400 EOS 4.8400 USDT 4.7934 USDT 4.8600 USDT 4.9591 USDT
2021-11-10 5.0814 USDT 20,651,001.4102 EOS 5.2086 USDT 4.5308 USDT 4.8571 USDT 4.7921 USDT
2021-11-09 5.1202 USDT 22,585,413.4132 EOS 4.8597 USDT 4.8322 USDT 4.9324 USDT 5.1947 USDT
2021-11-08 4.6976 USDT 7,536,492.9937 EOS 4.5972 USDT 4.5810 USDT 4.6440 USDT 4.8218 USDT
2021-11-07 4.4786 USDT 2,897,049.9139 EOS 4.4465 USDT 4.4174 USDT 4.4609 USDT 4.5410 USDT
2021-11-06 4.4042 USDT 6,397,808.5199 EOS 4.5035 USDT 4.2200 USDT 4.3656 USDT 4.4475 USDT
2021-11-05 4.5272 USDT 4,500,097.6328 EOS 4.5405 USDT 4.4580 USDT 4.4933 USDT 4.5074 USDT
2021-11-04 4.5765 USDT 7,549,275.4442 EOS 4.7075 USDT 4.4356 USDT 4.4943 USDT 4.5353 USDT
2021-11-03 4.6921 USDT 10,360,667.7566 EOS 4.7010 USDT 4.5164 USDT 4.6221 USDT 4.6729 USDT
2021-11-02 4.6924 USDT 6,395,414.8612 EOS 4.6361 USDT 4.5766 USDT 4.6395 USDT 4.7141 USDT
2021-11-01 4.6111 USDT 9,847,229.3726 EOS 4.6375 USDT 4.4565 USDT 4.5421 USDT 4.6575 USDT
2021-10-31 4.5827 USDT 9,210,970.6204 EOS 4.4794 USDT 4.4444 USDT 4.5127 USDT 4.6305 USDT
2021-10-30 4.4474 USDT 4,614,225.2225 EOS 4.5014 USDT 4.3544 USDT 4.4363 USDT 4.4503 USDT
2021-10-29 4.4531 USDT 5,464,697.9321 EOS 4.3998 USDT 4.3730 USDT 4.4348 USDT 4.5192 USDT
2021-10-28 4.3414 USDT 11,833,291.4023 EOS 4.1502 USDT 4.1320 USDT 4.2343 USDT 4.4068 USDT
2021-10-27 4.2961 USDT 17,160,985.1094 EOS 4.7181 USDT 3.8300 USDT 4.2128 USDT 4.2119 USDT
2021-10-26 4.8382 USDT 5,281,754.4808 EOS 4.8195 USDT 4.7436 USDT 4.7881 USDT 4.8151 USDT
2021-10-25 4.8040 USDT 4,732,228.3945 EOS 4.7451 USDT 4.7144 USDT 4.8031 USDT 4.7852 USDT
2021-10-24 4.8714 USDT 12,069,676.4869 EOS 4.7470 USDT 4.6564 USDT 4.7357 USDT 4.7333 USDT
2021-10-23 4.6852 USDT 4,983,983.3270 EOS 4.6147 USDT 4.5822 USDT 4.6453 USDT 4.7136 USDT
2021-10-22 4.6840 USDT 6,357,009.7020 EOS 4.6677 USDT 4.5526 USDT 4.6167 USDT 4.6147 USDT
2021-10-21 4.7859 USDT 9,350,890.6861 EOS 4.8277 USDT 4.6000 USDT 4.7123 USDT 4.6888 USDT
2021-10-20 4.6000 USDT 7,133,303.3861 EOS 4.4594 USDT 4.4446 USDT 4.4708 USDT 4.7653 USDT
2021-10-19 4.4482 USDT 6,156,229.2717 EOS 4.4209 USDT 4.3618 USDT 4.4151 USDT 4.4528 USDT
2021-10-18 4.4658 USDT 6,467,881.1539 EOS 4.4128 USDT 4.3573 USDT 4.4171 USDT 4.4121 USDT
2021-10-17 4.4560 USDT 6,090,489.1189 EOS 4.5702 USDT 4.2200 USDT 4.3816 USDT 4.4091 USDT
2021-10-16 4.6236 USDT 6,245,282.6993 EOS 4.6434 USDT 4.5305 USDT 4.5682 USDT 4.5655 USDT
2021-10-15 4.5971 USDT 12,949,319.4934 EOS 4.6234 USDT 4.4422 USDT 4.4988 USDT 4.6834 USDT
2021-10-14 4.6235 USDT 7,364,921.6192 EOS 4.6046 USDT 4.5527 USDT 4.6083 USDT 4.6264 USDT
2021-10-13 4.5000 USDT 10,021,212.1986 EOS 4.4916 USDT 4.3727 USDT 4.4436 USDT 4.5734 USDT
2021-10-12 4.4141 USDT 13,797,069.1453 EOS 4.5507 USDT 4.2650 USDT 4.3478 USDT 4.4901 USDT
2021-10-11 4.6149 USDT 9,460,434.6833 EOS 4.5748 USDT 4.4310 USDT 4.4748 USDT 4.4344 USDT
2021-10-10 4.8177 USDT 9,933,813.8930 EOS 4.9988 USDT 4.5698 USDT 4.6483 USDT 4.5776 USDT
2021-10-09 4.8561 USDT 10,775,515.2004 EOS 4.6498 USDT 4.6109 USDT 4.6964 USDT 4.9859 USDT
2021-10-08 4.7118 USDT 10,551,900.6812 EOS 4.7220 USDT 4.5730 USDT 4.6416 USDT 4.6223 USDT
2021-10-07 4.6861 USDT 13,630,695.4755 EOS 4.7478 USDT 4.5506 USDT 4.6402 USDT 4.7001 USDT
2021-10-06 4.6702 USDT 17,502,209.0481 EOS 4.7328 USDT 4.3720 USDT 4.4452 USDT 4.7766 USDT
2021-10-05 4.6687 USDT 12,527,718.2440 EOS 4.5953 USDT 4.5458 USDT 4.6106 USDT 4.7422 USDT
2021-10-04 4.5280 USDT 12,166,958.0579 EOS 4.6390 USDT 4.3359 USDT 4.4811 USDT 4.6075 USDT
2021-10-03 4.6125 USDT 13,679,291.4958 EOS 4.3208 USDT 4.2220 USDT 4.3075 USDT 4.6211 USDT
2021-10-02 4.3020 USDT 7,540,660.5217 EOS 4.2757 USDT 4.1901 USDT 4.2296 USDT 4.3963 USDT
2021-10-01 4.1251 USDT 11,897,843.5872 EOS 3.9390 USDT 3.9073 USDT 3.9493 USDT 4.2299 USDT