Crypto exchange Huobi

Market EOS (EOS) / Tether (USDT)

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