Identifier on OKEx: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-27 |
1.1051 USDT |
10,936,646.3001 EOS |
1.1401 USDT |
1.0653 USDT |
1.1565 USDT |
1.0848 USDT |
| 2023-03-26 |
1.1339 USDT |
5,972,922.1776 EOS |
1.1158 USDT |
1.1078 USDT |
1.1535 USDT |
1.1395 USDT |
| 2023-03-25 |
1.1383 USDT |
9,007,009.6537 EOS |
1.1650 USDT |
1.0941 USDT |
1.1799 USDT |
1.1159 USDT |
| 2023-03-24 |
1.1655 USDT |
16,453,411.1811 EOS |
1.1604 USDT |
1.1174 USDT |
1.2000 USDT |
1.1645 USDT |
| 2023-03-23 |
1.1344 USDT |
8,789,808.0179 EOS |
1.0938 USDT |
1.0869 USDT |
1.1669 USDT |
1.1603 USDT |
| 2023-03-22 |
1.1296 USDT |
15,155,525.1294 EOS |
1.1856 USDT |
1.0604 USDT |
1.1882 USDT |
1.0935 USDT |
| 2023-03-21 |
1.1650 USDT |
12,988,869.8970 EOS |
1.1546 USDT |
1.1247 USDT |
1.1969 USDT |
1.1863 USDT |
| 2023-03-20 |
1.1824 USDT |
22,294,894.8950 EOS |
1.1551 USDT |
1.1214 USDT |
1.2317 USDT |
1.1543 USDT |
| 2023-03-19 |
1.1463 USDT |
14,119,113.1650 EOS |
1.0976 USDT |
1.0972 USDT |
1.1797 USDT |
1.1549 USDT |
| 2023-03-18 |
1.1326 USDT |
13,783,185.1703 EOS |
1.1478 USDT |
1.0916 USDT |
1.1650 USDT |
1.0981 USDT |
| 2023-03-17 |
1.1113 USDT |
12,887,299.5302 EOS |
1.0788 USDT |
1.0670 USDT |
1.1517 USDT |
1.1483 USDT |
| 2023-03-16 |
1.0606 USDT |
9,993,381.3653 EOS |
1.0399 USDT |
1.0288 USDT |
1.0850 USDT |
1.0795 USDT |
| 2023-03-15 |
1.0828 USDT |
19,536,729.5243 EOS |
1.1075 USDT |
1.0176 USDT |
1.1466 USDT |
1.0401 USDT |
| 2023-03-14 |
1.0939 USDT |
22,001,408.5227 EOS |
1.0787 USDT |
1.0474 USDT |
1.1448 USDT |
1.1075 USDT |
| 2023-03-13 |
1.0515 USDT |
29,815,494.3697 EOS |
1.0493 USDT |
1.0012 USDT |
1.0936 USDT |
1.0783 USDT |
| 2023-03-12 |
0.9876 USDT |
24,044,678.3532 EOS |
0.9938 USDT |
0.9550 USDT |
1.0521 USDT |
1.0488 USDT |
| 2023-03-11 |
0.9983 USDT |
30,171,866.5066 EOS |
1.0436 USDT |
0.9545 USDT |
1.0753 USDT |
0.9938 USDT |
| 2023-03-10 |
1.0346 USDT |
22,738,697.8152 EOS |
1.0566 USDT |
0.9980 USDT |
1.0574 USDT |
1.0436 USDT |
| 2023-03-09 |
1.1176 USDT |
20,531,686.9734 EOS |
1.1189 USDT |
1.0313 USDT |
1.1819 USDT |
1.0563 USDT |
| 2023-03-08 |
1.1444 USDT |
12,371,921.6927 EOS |
1.1819 USDT |
1.1031 USDT |
1.1848 USDT |
1.1190 USDT |
| 2023-03-07 |
1.1839 USDT |
12,789,534.3967 EOS |
1.2112 USDT |
1.1500 USDT |
1.2205 USDT |
1.1816 USDT |
| 2023-03-06 |
1.2175 USDT |
11,588,223.5670 EOS |
1.2235 USDT |
1.1975 USDT |
1.2406 USDT |
1.2111 USDT |
| 2023-03-05 |
1.2232 USDT |
15,030,045.6622 EOS |
1.2252 USDT |
1.1972 USDT |
1.2515 USDT |
1.2237 USDT |
| 2023-03-04 |
1.2752 USDT |
23,694,262.2143 EOS |
1.3235 USDT |
1.1977 USDT |
1.3320 USDT |
1.2254 USDT |
| 2023-03-03 |
1.2355 USDT |
32,793,761.7475 EOS |
1.2416 USDT |
1.1310 USDT |
1.3413 USDT |
1.3240 USDT |
| 2023-03-02 |
1.2063 USDT |
15,828,009.8100 EOS |
1.2072 USDT |
1.1687 USDT |
1.2476 USDT |
1.2410 USDT |
| 2023-03-01 |
1.1826 USDT |
10,612,115.9872 EOS |
1.1456 USDT |
1.1319 USDT |
1.2124 USDT |
1.2072 USDT |
| 2023-02-28 |
1.1625 USDT |
16,914,117.4123 EOS |
1.1262 USDT |
1.1225 USDT |
1.2053 USDT |
1.1450 USDT |
| 2023-02-27 |
1.1248 USDT |
7,396,707.1104 EOS |
1.1254 USDT |
1.1046 USDT |
1.1537 USDT |
1.1258 USDT |
| 2023-02-26 |
1.1152 USDT |
4,683,768.6782 EOS |
1.1082 USDT |
1.1025 USDT |
1.1305 USDT |
1.1257 USDT |
| 2023-02-25 |
1.1033 USDT |
8,138,673.0347 EOS |
1.1183 USDT |
1.0725 USDT |
1.1237 USDT |
1.1084 USDT |
| 2023-02-24 |
1.1488 USDT |
14,618,625.4104 EOS |
1.1796 USDT |
1.0971 USDT |
1.1935 USDT |
1.1184 USDT |
| 2023-02-23 |
1.1972 USDT |
11,481,459.5863 EOS |
1.2093 USDT |
1.1634 USDT |
1.2272 USDT |
1.1796 USDT |
| 2023-02-22 |
1.1967 USDT |
12,968,914.1998 EOS |
1.2221 USDT |
1.1725 USDT |
1.2243 USDT |
1.2084 USDT |
| 2023-02-21 |
1.2379 USDT |
13,492,023.5290 EOS |
1.2726 USDT |
1.1947 USDT |
1.2980 USDT |
1.2215 USDT |
| 2023-02-20 |
1.2471 USDT |
13,223,366.5237 EOS |
1.2302 USDT |
1.1961 USDT |
1.2787 USDT |
1.2735 USDT |
| 2023-02-19 |
1.2617 USDT |
25,538,971.8818 EOS |
1.2363 USDT |
1.2126 USDT |
1.3123 USDT |
1.2296 USDT |
| 2023-02-18 |
1.2393 USDT |
29,634,403.6244 EOS |
1.1915 USDT |
1.1886 USDT |
1.2800 USDT |
1.2363 USDT |
| 2023-02-17 |
1.1441 USDT |
26,088,979.6269 EOS |
1.0446 USDT |
1.0375 USDT |
1.2293 USDT |
1.1914 USDT |
| 2023-02-16 |
1.0938 USDT |
14,281,179.4256 EOS |
1.1000 USDT |
1.0423 USDT |
1.1266 USDT |
1.0445 USDT |
| 2023-02-15 |
1.0656 USDT |
8,533,685.3150 EOS |
1.0482 USDT |
1.0382 USDT |
1.1008 USDT |
1.0998 USDT |
| 2023-02-14 |
1.0297 USDT |
6,993,557.3214 EOS |
1.0296 USDT |
1.0075 USDT |
1.0520 USDT |
1.0483 USDT |
| 2023-02-13 |
1.0192 USDT |
12,432,312.0077 EOS |
1.0414 USDT |
0.9979 USDT |
1.0455 USDT |
1.0291 USDT |
| 2023-02-12 |
1.0526 USDT |
4,364,073.8982 EOS |
1.0575 USDT |
1.0255 USDT |
1.0682 USDT |
1.0413 USDT |
| 2023-02-11 |
1.0510 USDT |
3,771,871.2898 EOS |
1.0510 USDT |
1.0403 USDT |
1.0587 USDT |
1.0574 USDT |
| 2023-02-10 |
1.0517 USDT |
10,944,075.0376 EOS |
1.0452 USDT |
1.0288 USDT |
1.0731 USDT |
1.0512 USDT |
| 2023-02-09 |
1.0956 USDT |
27,935,169.7025 EOS |
1.0845 USDT |
1.0255 USDT |
1.1579 USDT |
1.0452 USDT |
| 2023-02-08 |
1.0991 USDT |
8,161,487.2055 EOS |
1.1116 USDT |
1.0686 USDT |
1.1226 USDT |
1.0842 USDT |
| 2023-02-07 |
1.0911 USDT |
8,530,876.1997 EOS |
1.0592 USDT |
1.0564 USDT |
1.1179 USDT |
1.1115 USDT |
| 2023-02-06 |
1.0774 USDT |
6,630,283.3948 EOS |
1.0830 USDT |
1.0515 USDT |
1.0940 USDT |
1.0595 USDT |