Identifier on Huobi: eosusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-08-20 |
3.4894 USDT |
4,688,737.3307 EOS |
3.4327 USDT |
3.4082 USDT |
3.5256 USDT |
3.5064 USDT |
2019-08-19 |
3.6689 USDT |
2,567,046.7870 EOS |
3.6544 USDT |
3.6300 USDT |
3.7100 USDT |
3.6699 USDT |
2019-08-18 |
3.6839 USDT |
2,839,374.3150 EOS |
3.7342 USDT |
3.6524 USDT |
3.7463 USDT |
3.6905 USDT |
2019-08-17 |
3.7275 USDT |
2,460,771.5005 EOS |
3.6944 USDT |
3.6944 USDT |
3.7636 USDT |
3.6973 USDT |
2019-08-16 |
3.5332 USDT |
3,126,222.8682 EOS |
3.5550 USDT |
3.4900 USDT |
3.5776 USDT |
3.5571 USDT |
2019-08-15 |
3.6034 USDT |
2,637,989.7384 EOS |
3.6107 USDT |
3.5700 USDT |
3.6548 USDT |
3.5805 USDT |
2019-08-14 |
3.6312 USDT |
4,756,580.1558 EOS |
3.5812 USDT |
3.5681 USDT |
3.7145 USDT |
3.6228 USDT |
2019-08-13 |
3.7003 USDT |
10,415,586.6836 EOS |
4.0166 USDT |
3.5400 USDT |
4.0344 USDT |
3.6838 USDT |
2019-08-12 |
4.0793 USDT |
3,382,942.7762 EOS |
4.0269 USDT |
4.0223 USDT |
4.1200 USDT |
4.0801 USDT |
2019-08-11 |
4.1277 USDT |
2,791,419.3129 EOS |
4.1410 USDT |
4.1120 USDT |
4.1670 USDT |
4.1208 USDT |
2019-08-10 |
4.1951 USDT |
5,095,799.0296 EOS |
4.1136 USDT |
4.1076 USDT |
4.2602 USDT |
4.2080 USDT |
2019-08-09 |
4.0544 USDT |
2,197,721.9645 EOS |
3.9273 USDT |
3.9174 USDT |
4.1396 USDT |
4.0873 USDT |
2019-08-08 |
3.8967 USDT |
4,638,345.1079 EOS |
3.8950 USDT |
3.8426 USDT |
3.9417 USDT |
3.8984 USDT |
2019-08-07 |
4.1457 USDT |
4,167,723.2129 EOS |
4.1342 USDT |
4.0900 USDT |
4.2142 USDT |
4.1946 USDT |
2019-08-06 |
4.2100 USDT |
4,571,309.3929 EOS |
4.1806 USDT |
4.1356 USDT |
4.2900 USDT |
4.2342 USDT |
2019-08-05 |
4.1838 USDT |
5,104,651.8678 EOS |
4.3035 USDT |
4.0530 USDT |
4.3367 USDT |
4.1606 USDT |
2019-08-04 |
4.5136 USDT |
3,631,697.0855 EOS |
4.4202 USDT |
4.4125 USDT |
4.5767 USDT |
4.5357 USDT |
2019-08-03 |
4.2248 USDT |
1,864,132.2284 EOS |
4.2440 USDT |
4.1929 USDT |
4.2580 USDT |
4.2150 USDT |
2019-08-02 |
4.2879 USDT |
2,562,466.4677 EOS |
4.2591 USDT |
4.2450 USDT |
4.3200 USDT |
4.2737 USDT |
2019-08-01 |
4.1473 USDT |
5,867,464.3373 EOS |
4.2981 USDT |
4.0444 USDT |
4.3108 USDT |
4.1617 USDT |
2019-07-31 |
4.2953 USDT |
2,566,317.5078 EOS |
4.2776 USDT |
4.2482 USDT |
4.3480 USDT |
4.3216 USDT |
2019-07-30 |
4.3432 USDT |
3,311,519.8268 EOS |
4.3417 USDT |
4.2889 USDT |
4.4422 USDT |
4.4055 USDT |
2019-07-29 |
4.1999 USDT |
1,823,645.9002 EOS |
4.2522 USDT |
4.1436 USDT |
4.2659 USDT |
4.1955 USDT |
2019-07-28 |
4.1959 USDT |
4,978,916.1110 EOS |
4.1903 USDT |
4.1100 USDT |
4.3200 USDT |
4.2132 USDT |
2019-07-27 |
4.1220 USDT |
6,718,237.5578 EOS |
4.2918 USDT |
3.8885 USDT |
4.3260 USDT |
4.2613 USDT |
2019-07-26 |
4.2394 USDT |
3,660,375.1953 EOS |
4.2521 USDT |
4.1856 USDT |
4.3182 USDT |
4.3135 USDT |
2019-07-25 |
4.5731 USDT |
3,070,111.0502 EOS |
4.5786 USDT |
4.5097 USDT |
4.6500 USDT |
4.5850 USDT |
2019-07-24 |
4.5688 USDT |
7,409,430.8296 EOS |
4.5987 USDT |
4.4330 USDT |
4.6861 USDT |
4.5674 USDT |
2019-07-23 |
4.4567 USDT |
10,213,916.1228 EOS |
4.6375 USDT |
4.3247 USDT |
4.6478 USDT |
4.4730 USDT |
2019-07-22 |
4.1930 USDT |
5,593,923.1777 EOS |
4.0611 USDT |
4.0211 USDT |
4.2766 USDT |
4.1556 USDT |
2019-07-21 |
4.0814 USDT |
7,028,608.5627 EOS |
4.0505 USDT |
3.9500 USDT |
4.1543 USDT |
4.1123 USDT |
2019-07-20 |
4.2668 USDT |
5,784,850.2354 EOS |
4.2205 USDT |
4.1905 USDT |
4.3500 USDT |
4.3401 USDT |
2019-07-19 |
4.3848 USDT |
6,533,745.5852 EOS |
4.2618 USDT |
4.2202 USDT |
4.4710 USDT |
4.3853 USDT |
2019-07-18 |
3.9712 USDT |
3,910,457.4413 EOS |
3.9419 USDT |
3.8917 USDT |
4.0449 USDT |
4.0034 USDT |
2019-07-17 |
4.1151 USDT |
6,017,738.4988 EOS |
4.1601 USDT |
4.0466 USDT |
4.2324 USDT |
4.1351 USDT |
2019-07-16 |
3.9533 USDT |
10,908,040.5599 EOS |
4.0003 USDT |
3.7900 USDT |
4.1175 USDT |
3.8216 USDT |
2019-07-15 |
3.6712 USDT |
25,290,199.4382 EOS |
4.1700 USDT |
3.3411 USDT |
4.1719 USDT |
3.6862 USDT |
2019-07-14 |
4.3352 USDT |
7,486,467.8753 EOS |
4.3490 USDT |
4.2456 USDT |
4.4300 USDT |
4.2917 USDT |
2019-07-13 |
4.2280 USDT |
7,785,090.3692 EOS |
4.2944 USDT |
4.0316 USDT |
4.3456 USDT |
4.2793 USDT |
2019-07-12 |
4.7096 USDT |
8,510,831.2734 EOS |
4.7668 USDT |
4.6166 USDT |
4.8086 USDT |
4.7335 USDT |
2019-07-11 |
4.7940 USDT |
6,082,105.4214 EOS |
4.7500 USDT |
4.7270 USDT |
4.8300 USDT |
4.7961 USDT |
2019-07-10 |
4.6903 USDT |
6,777,597.1332 EOS |
4.5488 USDT |
4.4942 USDT |
4.7888 USDT |
4.6746 USDT |
2019-07-09 |
5.1951 USDT |
9,198,610.4400 EOS |
5.2304 USDT |
5.0300 USDT |
5.3000 USDT |
5.2628 USDT |
2019-07-08 |
5.8821 USDT |
2,144,206.1685 EOS |
5.8705 USDT |
5.8390 USDT |
5.9148 USDT |
5.8694 USDT |
2019-07-07 |
5.8880 USDT |
6,997,331.9621 EOS |
5.9163 USDT |
5.8200 USDT |
5.9815 USDT |
5.9368 USDT |
2019-07-06 |
5.9305 USDT |
3,200,641.3457 EOS |
5.7983 USDT |
5.7500 USDT |
6.0200 USDT |
5.9171 USDT |
2019-07-05 |
5.8520 USDT |
1,767,472.9904 EOS |
5.9006 USDT |
5.7424 USDT |
5.9566 USDT |
5.7560 USDT |
2019-07-04 |
5.7244 USDT |
887,498.8285 EOS |
5.7235 USDT |
5.6852 USDT |
5.7539 USDT |
5.7417 USDT |
2019-07-03 |
5.8056 USDT |
2,398,767.7293 EOS |
5.8793 USDT |
5.6540 USDT |
5.8932 USDT |
5.7248 USDT |
2019-07-02 |
5.9703 USDT |
2,572,647.4737 EOS |
5.9418 USDT |
5.8372 USDT |
6.0838 USDT |
6.0381 USDT |