Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.5020 USDT |
3,280,529.2136 EOS |
0.5057 USDT |
0.4920 USDT |
0.5002 USDT |
0.5019 USDT |
| 2024-08-13 |
0.4973 USDT |
2,569,678.9373 EOS |
0.4992 USDT |
0.4899 USDT |
0.4942 USDT |
0.5035 USDT |
| 2024-08-12 |
0.4808 USDT |
4,027,117.0163 EOS |
0.4666 USDT |
0.4661 USDT |
0.4719 USDT |
0.5005 USDT |
| 2024-08-11 |
0.4840 USDT |
2,034,872.9687 EOS |
0.4874 USDT |
0.4643 USDT |
0.4684 USDT |
0.4682 USDT |
| 2024-08-10 |
0.4765 USDT |
1,704,263.4126 EOS |
0.4766 USDT |
0.4726 USDT |
0.4746 USDT |
0.4827 USDT |
| 2024-08-09 |
0.4749 USDT |
2,849,857.6593 EOS |
0.4887 USDT |
0.4658 USDT |
0.4738 USDT |
0.4734 USDT |
| 2024-08-08 |
0.4651 USDT |
4,370,116.4061 EOS |
0.4474 USDT |
0.4397 USDT |
0.4497 USDT |
0.4737 USDT |
| 2024-08-07 |
0.4587 USDT |
4,576,426.9459 EOS |
0.4594 USDT |
0.4394 USDT |
0.4467 USDT |
0.4467 USDT |
| 2024-08-06 |
0.4593 USDT |
11,012,023.8763 EOS |
0.4448 USDT |
0.4443 USDT |
0.4533 USDT |
0.4615 USDT |
| 2024-08-05 |
0.4334 USDT |
21,177,357.4948 EOS |
0.4710 USDT |
0.3981 USDT |
0.4259 USDT |
0.4512 USDT |
| 2024-08-04 |
0.4926 USDT |
8,398,478.6900 EOS |
0.4951 USDT |
0.4594 USDT |
0.4720 USDT |
0.4840 USDT |
| 2024-08-03 |
0.5081 USDT |
8,646,040.5423 EOS |
0.5212 USDT |
0.4816 USDT |
0.4901 USDT |
0.4918 USDT |
| 2024-08-02 |
0.5373 USDT |
10,514,012.2338 EOS |
0.5478 USDT |
0.5035 USDT |
0.5161 USDT |
0.5204 USDT |
| 2024-08-01 |
0.5701 USDT |
2,456,784.2560 EOS |
0.5835 USDT |
0.5535 USDT |
0.5581 USDT |
0.5576 USDT |
| 2024-07-31 |
0.5889 USDT |
6,058,785.1835 EOS |
0.5704 USDT |
0.5670 USDT |
0.5750 USDT |
0.5842 USDT |
| 2024-07-30 |
0.5767 USDT |
8,542,852.8949 EOS |
0.5723 USDT |
0.5575 USDT |
0.5673 USDT |
0.5692 USDT |
| 2024-07-29 |
0.5791 USDT |
9,001,651.5534 EOS |
0.5658 USDT |
0.5638 USDT |
0.5733 USDT |
0.5656 USDT |
| 2024-07-28 |
0.5736 USDT |
2,054,745.2369 EOS |
0.5798 USDT |
0.5635 USDT |
0.5657 USDT |
0.5656 USDT |
| 2024-07-27 |
0.5780 USDT |
5,832,950.2334 EOS |
0.5784 USDT |
0.5685 USDT |
0.5763 USDT |
0.5823 USDT |
| 2024-07-26 |
0.5665 USDT |
6,046,054.7919 EOS |
0.5567 USDT |
0.5550 USDT |
0.5605 USDT |
0.5729 USDT |