Crypto exchange Huobi

Market EOS (EOS) / Tether (USDT)

Identifier on Huobi: eosusdt
Date Price Volume Open Low High Close
2020-03-09 3.0669 USDT 3,260,848.1305 EOS 3.0185 USDT 2.9926 USDT 3.1093 USDT 3.0819 USDT
2020-03-08 2.9860 USDT 6,708,909.9685 EOS 2.9549 USDT 2.8930 USDT 3.0600 USDT 3.0205 USDT
2020-03-07 3.1298 USDT 11,627,554.0174 EOS 3.1989 USDT 3.0000 USDT 3.2377 USDT 3.0949 USDT
2020-03-05 3.7842 USDT 12,720,730.1990 EOS 3.7300 USDT 3.7037 USDT 3.8589 USDT 3.7896 USDT
2020-03-04 3.7872 USDT 4,566,668.7636 EOS 3.7300 USDT 3.7177 USDT 3.8386 USDT 3.7315 USDT
2020-03-03 3.5569 USDT 2,085,073.8066 EOS 3.5534 USDT 3.5200 USDT 3.5909 USDT 3.5799 USDT
2020-03-02 3.6013 USDT 2,611,036.9134 EOS 3.6174 USDT 3.5540 USDT 3.6525 USDT 3.6369 USDT
2020-03-01 3.7222 USDT 3,600,106.9424 EOS 3.6828 USDT 3.6740 USDT 3.7598 USDT 3.7174 USDT
2020-02-29 3.4856 USDT 3,875,229.0114 EOS 3.5373 USDT 3.4180 USDT 3.5562 USDT 3.5235 USDT
2020-02-28 3.5667 USDT 2,253,453.3056 EOS 3.5700 USDT 3.5240 USDT 3.5927 USDT 3.5356 USDT
2020-02-27 3.5043 USDT 5,606,775.3431 EOS 3.5489 USDT 3.4120 USDT 3.5979 USDT 3.5209 USDT
2020-02-26 3.6494 USDT 5,157,584.2162 EOS 3.6350 USDT 3.5119 USDT 3.7329 USDT 3.6182 USDT
2020-02-25 3.5063 USDT 18,467,247.3684 EOS 3.7091 USDT 3.3244 USDT 3.7429 USDT 3.5533 USDT
2020-02-24 4.1090 USDT 7,319,565.0752 EOS 4.1139 USDT 4.0086 USDT 4.2300 USDT 4.1326 USDT
2020-02-23 4.0235 USDT 5,717,249.2991 EOS 4.0899 USDT 3.9111 USDT 4.1280 USDT 4.0557 USDT
2020-02-22 4.3144 USDT 1,916,505.6616 EOS 4.3015 USDT 4.2820 USDT 4.3654 USDT 4.3470 USDT
2020-02-21 4.0818 USDT 1,987,552.4360 EOS 4.0775 USDT 4.0316 USDT 4.1290 USDT 4.0774 USDT
2020-02-20 4.0685 USDT 4,464,558.1555 EOS 4.1245 USDT 3.9686 USDT 4.1842 USDT 4.0543 USDT
2020-02-19 3.9421 USDT 7,672,446.0289 EOS 3.9508 USDT 3.7936 USDT 4.0500 USDT 4.0148 USDT
2020-02-18 4.0097 USDT 16,974,667.2309 EOS 4.5103 USDT 3.6000 USDT 4.5903 USDT 3.9465 USDT
2020-02-17 4.5569 USDT 6,531,010.3913 EOS 4.4393 USDT 4.4245 USDT 4.6500 USDT 4.5833 USDT
2020-02-16 4.3509 USDT 5,909,168.8563 EOS 4.3238 USDT 4.2857 USDT 4.4138 USDT 4.3156 USDT
2020-02-15 4.2562 USDT 17,035,390.7193 EOS 4.4197 USDT 4.0350 USDT 4.4968 USDT 4.4035 USDT
2020-02-14 4.7078 USDT 21,312,059.7823 EOS 4.8989 USDT 4.5013 USDT 4.9607 USDT 4.7111 USDT
2020-02-13 5.3329 USDT 2,935,302.0752 EOS 5.3142 USDT 5.2880 USDT 5.3709 USDT 5.3665 USDT
2020-02-12 5.2705 USDT 2,404,675.2808 EOS 5.3240 USDT 5.2257 USDT 5.3518 USDT 5.2939 USDT
2020-02-11 5.3657 USDT 4,741,918.1881 EOS 5.2784 USDT 5.2614 USDT 5.4600 USDT 5.3192 USDT
2020-02-10 5.2290 USDT 5,255,179.4449 EOS 5.1700 USDT 5.1270 USDT 5.3051 USDT 5.2525 USDT
2020-02-09 4.8967 USDT 3,468,021.8673 EOS 4.9084 USDT 4.8435 USDT 4.9595 USDT 4.9186 USDT
2020-02-08 4.9541 USDT 4,085,283.0493 EOS 4.9340 USDT 4.8920 USDT 5.0080 USDT 4.9841 USDT
2020-02-07 4.7886 USDT 2,350,771.5757 EOS 4.7663 USDT 4.7547 USDT 4.8204 USDT 4.7759 USDT
2020-02-06 4.5832 USDT 2,679,804.5416 EOS 4.5948 USDT 4.5401 USDT 4.6280 USDT 4.5853 USDT
2020-02-05 4.5510 USDT 3,325,812.0416 EOS 4.5523 USDT 4.4900 USDT 4.6050 USDT 4.5947 USDT
2020-02-04 4.4964 USDT 4,055,787.4595 EOS 4.5032 USDT 4.4435 USDT 4.5879 USDT 4.5225 USDT
2020-02-03 4.1792 USDT 5,175,589.9893 EOS 4.1599 USDT 4.1367 USDT 4.2720 USDT 4.2104 USDT
2020-02-02 4.1841 USDT 1,792,751.9252 EOS 4.1505 USDT 4.1385 USDT 4.2372 USDT 4.2151 USDT
2020-02-01 4.2768 USDT 2,986,106.3405 EOS 4.2871 USDT 4.2077 USDT 4.3188 USDT 4.2105 USDT
2020-01-31 4.1531 USDT 1,751,967.9972 EOS 4.1370 USDT 4.1000 USDT 4.1948 USDT 4.1486 USDT
2020-01-30 4.0862 USDT 2,884,657.9220 EOS 4.1200 USDT 4.0382 USDT 4.1526 USDT 4.1515 USDT
2020-01-29 4.2924 USDT 9,224,867.0275 EOS 4.2215 USDT 4.1838 USDT 4.3990 USDT 4.3257 USDT
2020-01-28 4.0217 USDT 3,478,563.0591 EOS 3.9870 USDT 3.9630 USDT 4.0560 USDT 4.0076 USDT
2020-01-27 3.9669 USDT 5,256,315.6018 EOS 3.9507 USDT 3.8817 USDT 4.0613 USDT 4.0537 USDT
2020-01-26 4.0100 USDT 7,140,979.6957 EOS 3.9732 USDT 3.9352 USDT 4.0588 USDT 3.9704 USDT
2020-01-25 3.6340 USDT 3,217,370.5786 EOS 3.5755 USDT 3.5674 USDT 3.6678 USDT 3.6405 USDT
2020-01-24 3.5512 USDT 1,413,763.8417 EOS 3.5554 USDT 3.5255 USDT 3.5878 USDT 3.5612 USDT
2020-01-23 3.6465 USDT 4,472,860.6852 EOS 3.6535 USDT 3.6009 USDT 3.7062 USDT 3.6386 USDT
2020-01-22 3.5443 USDT 3,565,795.9193 EOS 3.5589 USDT 3.5100 USDT 3.5825 USDT 3.5638 USDT
2020-01-21 3.6414 USDT 4,286,371.8254 EOS 3.6380 USDT 3.6150 USDT 3.6939 USDT 3.6474 USDT
2020-01-20 3.6134 USDT 3,021,963.1179 EOS 3.6353 USDT 3.5550 USDT 3.6633 USDT 3.6390 USDT
2020-01-19 3.6625 USDT 2,058,531.2392 EOS 3.6827 USDT 3.6250 USDT 3.7048 USDT 3.6691 USDT