Identifier on Huobi: eosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.7408 USDT |
13,963,372.9955 EOS |
0.7546 USDT |
0.7177 USDT |
0.7339 USDT |
0.7363 USDT |
| 2024-04-15 |
0.7760 USDT |
13,972,046.4858 EOS |
0.7734 USDT |
0.7238 USDT |
0.7468 USDT |
0.7303 USDT |
| 2024-04-14 |
0.7406 USDT |
16,999,200.1497 EOS |
0.7329 USDT |
0.7019 USDT |
0.7228 USDT |
0.7475 USDT |
| 2024-04-13 |
0.8908 USDT |
15,306,908.0669 EOS |
0.9366 USDT |
0.8088 USDT |
0.8326 USDT |
0.8301 USDT |
| 2024-04-12 |
1.0672 USDT |
10,301,633.5904 EOS |
1.1183 USDT |
0.8351 USDT |
0.9359 USDT |
0.9403 USDT |
| 2024-04-11 |
1.0893 USDT |
10,869,846.0503 EOS |
1.0600 USDT |
1.0507 USDT |
1.0589 USDT |
1.1187 USDT |
| 2024-04-10 |
1.0501 USDT |
11,290,374.5051 EOS |
1.0675 USDT |
1.0031 USDT |
1.0230 USDT |
1.0556 USDT |
| 2024-04-09 |
1.0987 USDT |
12,163,280.0192 EOS |
1.0989 USDT |
1.0621 USDT |
1.0783 USDT |
1.0696 USDT |
| 2024-04-08 |
1.0548 USDT |
6,566,509.8286 EOS |
1.0301 USDT |
1.0076 USDT |
1.0143 USDT |
1.1106 USDT |
| 2024-04-07 |
1.0288 USDT |
7,290,494.2811 EOS |
1.0190 USDT |
1.0168 USDT |
1.0243 USDT |
1.0228 USDT |
| 2024-04-06 |
1.0044 USDT |
8,731,963.3886 EOS |
0.9900 USDT |
0.9859 USDT |
0.9988 USDT |
1.0222 USDT |
| 2024-04-05 |
0.9785 USDT |
7,578,674.0476 EOS |
0.9946 USDT |
0.9487 USDT |
0.9704 USDT |
0.9890 USDT |
| 2024-04-04 |
0.9727 USDT |
7,790,637.3770 EOS |
0.9549 USDT |
0.9386 USDT |
0.9537 USDT |
1.0017 USDT |
| 2024-04-03 |
0.9704 USDT |
12,047,655.1527 EOS |
0.9692 USDT |
0.9350 USDT |
0.9576 USDT |
0.9491 USDT |
| 2024-04-02 |
0.9869 USDT |
9,029,365.2465 EOS |
1.0382 USDT |
0.9530 USDT |
0.9695 USDT |
0.9774 USDT |
| 2024-04-01 |
1.0574 USDT |
9,519,847.9654 EOS |
1.1012 USDT |
1.0164 USDT |
1.0289 USDT |
1.0383 USDT |
| 2024-03-31 |
1.0903 USDT |
7,316,008.7292 EOS |
1.0744 USDT |
1.0704 USDT |
1.0817 USDT |
1.1038 USDT |
| 2024-03-30 |
1.0917 USDT |
7,690,941.2372 EOS |
1.1068 USDT |
1.0823 USDT |
1.0922 USDT |
1.0908 USDT |
| 2024-03-29 |
1.1061 USDT |
10,270,758.6219 EOS |
1.0986 USDT |
1.0792 USDT |
1.0942 USDT |
1.0888 USDT |
| 2024-03-28 |
1.0583 USDT |
10,013,149.4742 EOS |
1.0612 USDT |
1.0343 USDT |
1.0484 USDT |
1.0661 USDT |
| 2024-03-27 |
1.0719 USDT |
12,307,941.0755 EOS |
1.0889 USDT |
1.0322 USDT |
1.0631 USDT |
1.0708 USDT |
| 2024-03-26 |
1.0851 USDT |
9,797,955.7751 EOS |
1.0687 USDT |
1.0587 USDT |
1.0689 USDT |
1.0645 USDT |
| 2024-03-25 |
1.0577 USDT |
10,657,929.4139 EOS |
1.0500 USDT |
1.0391 USDT |
1.0476 USDT |
1.0726 USDT |
| 2024-03-24 |
1.0332 USDT |
10,444,031.5969 EOS |
1.0375 USDT |
1.0173 USDT |
1.0316 USDT |
1.0537 USDT |
| 2024-03-23 |
1.0064 USDT |
10,654,180.1086 EOS |
0.9788 USDT |
0.9689 USDT |
0.9823 USDT |
1.0462 USDT |
| 2024-03-22 |
0.9935 USDT |
8,574,563.3449 EOS |
1.0118 USDT |
0.9494 USDT |
0.9662 USDT |
0.9764 USDT |
| 2024-03-21 |
1.0056 USDT |
14,193,692.7298 EOS |
1.0001 USDT |
0.9803 USDT |
1.0016 USDT |
1.0200 USDT |
| 2024-03-20 |
0.9365 USDT |
16,120,465.3087 EOS |
0.9084 USDT |
0.8814 USDT |
0.9088 USDT |
1.0064 USDT |
| 2024-03-19 |
0.9307 USDT |
17,781,655.1995 EOS |
0.9838 USDT |
0.8800 USDT |
0.9166 USDT |
0.9281 USDT |
| 2024-03-18 |
1.0022 USDT |
11,359,217.8927 EOS |
1.0170 USDT |
0.9531 USDT |
0.9717 USDT |
0.9603 USDT |
| 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 |