Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.9944 USDT |
15,212,193.4098 EOS |
0.9861 USDT |
0.9360 USDT |
0.9685 USDT |
1.0131 USDT |
| 2024-03-16 |
1.0611 USDT |
11,420,725.2843 EOS |
1.0653 USDT |
1.0165 USDT |
1.0352 USDT |
1.0272 USDT |
| 2024-03-15 |
1.0677 USDT |
18,047,167.0589 EOS |
1.1385 USDT |
0.9950 USDT |
1.0523 USDT |
1.0338 USDT |
| 2024-03-14 |
1.1732 USDT |
9,377,270.6218 EOS |
1.1824 USDT |
1.1226 USDT |
1.1513 USDT |
1.1360 USDT |
| 2024-03-13 |
1.1919 USDT |
11,445,299.6807 EOS |
1.1864 USDT |
1.1536 USDT |
1.1766 USDT |
1.1768 USDT |
| 2024-03-12 |
1.1897 USDT |
11,848,015.3163 EOS |
1.2345 USDT |
1.1038 USDT |
1.1579 USDT |
1.1643 USDT |
| 2024-03-11 |
1.1571 USDT |
8,814,887.9984 EOS |
1.1442 USDT |
1.0939 USDT |
1.1264 USDT |
1.1833 USDT |
| 2024-03-10 |
1.1819 USDT |
12,270,966.9177 EOS |
1.2008 USDT |
1.1030 USDT |
1.1527 USDT |
1.1523 USDT |
| 2024-03-09 |
1.2028 USDT |
16,252,487.6827 EOS |
1.1956 USDT |
1.1786 USDT |
1.1875 USDT |
1.2058 USDT |
| 2024-03-08 |
1.2171 USDT |
20,359,768.4203 EOS |
1.2529 USDT |
1.1318 USDT |
1.1894 USDT |
1.1956 USDT |
| 2024-03-07 |
1.0888 USDT |
16,560,632.1205 EOS |
1.0684 USDT |
1.0626 USDT |
1.0863 USDT |
1.0861 USDT |
| 2024-03-06 |
1.0194 USDT |
27,677,201.2711 EOS |
1.0241 USDT |
0.9722 USDT |
0.9877 USDT |
1.0347 USDT |
| 2024-03-05 |
1.0964 USDT |
30,585,955.6303 EOS |
1.1053 USDT |
0.8926 USDT |
1.0132 USDT |
1.0243 USDT |
| 2024-03-04 |
1.0952 USDT |
25,869,376.3439 EOS |
1.0683 USDT |
1.0516 USDT |
1.0695 USDT |
1.1141 USDT |
| 2024-03-03 |
1.0573 USDT |
19,026,552.5074 EOS |
1.1129 USDT |
0.9641 USDT |
1.0548 USDT |
1.0775 USDT |
| 2024-03-02 |
1.0028 USDT |
24,628,602.6573 EOS |
0.9145 USDT |
0.9092 USDT |
0.9384 USDT |
1.0705 USDT |
| 2024-03-01 |
0.8768 USDT |
20,960,548.9620 EOS |
0.8624 USDT |
0.8585 USDT |
0.8713 USDT |
0.8879 USDT |
| 2024-02-29 |
0.8656 USDT |
19,634,844.3613 EOS |
0.8298 USDT |
0.8277 USDT |
0.8470 USDT |
0.8757 USDT |
| 2024-02-28 |
0.8371 USDT |
20,136,996.3914 EOS |
0.8343 USDT |
0.7750 USDT |
0.8135 USDT |
0.8089 USDT |
| 2024-02-27 |
0.8237 USDT |
15,672,171.3007 EOS |
0.8175 USDT |
0.8101 USDT |
0.8186 USDT |
0.8246 USDT |
| 2024-02-26 |
0.7929 USDT |
10,460,737.9830 EOS |
0.7993 USDT |
0.7817 USDT |
0.7916 USDT |
0.8023 USDT |
| 2024-02-25 |
0.7951 USDT |
14,668,909.1631 EOS |
0.8035 USDT |
0.7856 USDT |
0.7920 USDT |
0.7965 USDT |
| 2024-02-24 |
0.8069 USDT |
14,250,641.8647 EOS |
0.7993 USDT |
0.7836 USDT |
0.7950 USDT |
0.8023 USDT |
| 2024-02-23 |
0.7778 USDT |
18,218,243.4841 EOS |
0.7757 USDT |
0.7603 USDT |
0.7678 USDT |
0.8141 USDT |
| 2024-02-22 |
0.7675 USDT |
20,498,115.0531 EOS |
0.7644 USDT |
0.7502 USDT |
0.7559 USDT |
0.7828 USDT |
| 2024-02-21 |
0.7701 USDT |
19,389,322.6994 EOS |
0.7978 USDT |
0.7436 USDT |
0.7561 USDT |
0.7470 USDT |
| 2024-02-20 |
0.7878 USDT |
23,259,240.8361 EOS |
0.7913 USDT |
0.7523 USDT |
0.7697 USDT |
0.7983 USDT |
| 2024-02-19 |
0.7820 USDT |
20,523,485.5534 EOS |
0.7774 USDT |
0.7726 USDT |
0.7792 USDT |
0.7912 USDT |
| 2024-02-18 |
0.7747 USDT |
16,621,832.1779 EOS |
0.7682 USDT |
0.7623 USDT |
0.7685 USDT |
0.7792 USDT |
| 2024-02-17 |
0.7599 USDT |
14,852,208.3971 EOS |
0.7662 USDT |
0.7430 USDT |
0.7549 USDT |
0.7632 USDT |
| 2024-02-16 |
0.7738 USDT |
13,731,001.8852 EOS |
0.7713 USDT |
0.7625 USDT |
0.7718 USDT |
0.7703 USDT |
| 2024-02-15 |
0.7686 USDT |
18,785,111.0206 EOS |
0.7566 USDT |
0.7549 USDT |
0.7637 USDT |
0.7706 USDT |
| 2024-02-14 |
0.7455 USDT |
17,772,857.8431 EOS |
0.7369 USDT |
0.7308 USDT |
0.7357 USDT |
0.7525 USDT |
| 2024-02-13 |
0.7470 USDT |
17,584,925.0334 EOS |
0.7535 USDT |
0.7247 USDT |
0.7350 USDT |
0.7316 USDT |
| 2024-02-12 |
0.7385 USDT |
18,381,069.7155 EOS |
0.7338 USDT |
0.7181 USDT |
0.7249 USDT |
0.7536 USDT |
| 2024-02-11 |
0.7394 USDT |
12,628,141.9201 EOS |
0.7357 USDT |
0.7313 USDT |
0.7362 USDT |
0.7377 USDT |
| 2024-02-10 |
0.7362 USDT |
13,717,607.6161 EOS |
0.7422 USDT |
0.7256 USDT |
0.7312 USDT |
0.7333 USDT |
| 2024-02-09 |
0.7349 USDT |
14,259,418.2645 EOS |
0.7199 USDT |
0.7196 USDT |
0.7240 USDT |
0.7384 USDT |
| 2024-02-08 |
0.7206 USDT |
16,661,081.0064 EOS |
0.7196 USDT |
0.7124 USDT |
0.7191 USDT |
0.7197 USDT |
| 2024-02-07 |
0.7082 USDT |
11,039,776.6710 EOS |
0.7130 USDT |
0.7030 USDT |
0.7057 USDT |
0.7091 USDT |
| 2024-02-06 |
0.7166 USDT |
14,536,224.8429 EOS |
0.7098 USDT |
0.7093 USDT |
0.7154 USDT |
0.7171 USDT |
| 2024-02-05 |
0.7034 USDT |
10,555,887.1522 EOS |
0.6970 USDT |
0.6868 USDT |
0.6957 USDT |
0.7026 USDT |
| 2024-02-04 |
0.7090 USDT |
10,230,340.7454 EOS |
0.7233 USDT |
0.6964 USDT |
0.7023 USDT |
0.7040 USDT |
| 2024-02-03 |
0.7172 USDT |
18,926,903.7319 EOS |
0.7144 USDT |
0.7092 USDT |
0.7129 USDT |
0.7245 USDT |
| 2024-02-02 |
0.7051 USDT |
23,379,198.0927 EOS |
0.7033 USDT |
0.6955 USDT |
0.7035 USDT |
0.7150 USDT |
| 2024-02-01 |
0.6909 USDT |
20,782,751.5936 EOS |
0.6897 USDT |
0.6768 USDT |
0.6870 USDT |
0.6962 USDT |
| 2024-01-31 |
0.6969 USDT |
17,910,482.0473 EOS |
0.7024 USDT |
0.6794 USDT |
0.6921 USDT |
0.6971 USDT |
| 2024-01-30 |
0.7167 USDT |
23,758,467.3427 EOS |
0.7169 USDT |
0.7071 USDT |
0.7094 USDT |
0.7094 USDT |
| 2024-01-29 |
0.7098 USDT |
18,083,901.9947 EOS |
0.7095 USDT |
0.6958 USDT |
0.7019 USDT |
0.7179 USDT |
| 2024-01-28 |
0.7201 USDT |
20,671,741.8414 EOS |
0.7096 USDT |
0.7017 USDT |
0.7094 USDT |
0.7067 USDT |