Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
HUOB
EOS (Huobi.pro:EOSUSDT)
EOS (Huobi.pro:EOSUSDT) Historical

EOSUSDT EOS

0.8319

-0.005 (-0.60%)

14:48:50 - Realtime Data

EOSUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.8369	-0.0113	-1.33%	0.8478	0.857	0.8348	194,637.00
Apr 22 2024	0.8482	0.0721	9.29%	0.8128	0.8639	0.811	207,893.00
Apr 21 2024	0.7761	0.00	0.00%	0.7761	0.7761	0.7761	0.00
Apr 20 2024	0.7761	0.00	0.00%	0.7761	0.7761	0.7761	0.00
Apr 19 2024	0.7761	0.0157	2.06%	0.7582	0.7925	0.7084	332,426.00
Apr 18 2024	0.7604	-0.0134	-1.73%	0.7302	0.7658	0.7153	213,067.00
Apr 17 2024	0.7738	0.00	0.00%	0.7738	0.7738	0.7738	0.00
Apr 16 2024	0.7738	0.00	0.00%	0.7738	0.7738	0.7738	0.00
Apr 15 2024	0.7738	0.00	0.00%	0.7738	0.7738	0.7738	0.00
Apr 14 2024	0.7738	-0.2859	-26.98%	0.7342	0.7813	0.7074	299,958.00
Apr 13 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0.00
Apr 12 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0.00
Apr 11 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0.00
Apr 10 2024	1.06	-0.040	-3.60%	1.07	1.08	1.04	359,469.00
Apr 09 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0.00
Apr 08 2024	1.10	0.070	6.71%	1.03	1.14	1.01	436,758.00
Apr 07 2024	1.03	0.010	1.03%	1.02	1.04	1.02	279,717.00
Apr 06 2024	1.02	0.030	2.96%	0.9897	1.02	0.9862	436,744.00
Apr 05 2024	0.9904	-0.0044	-0.44%	0.9926	1.00	0.9492	488,518.00
Apr 04 2024	0.9948	0.0387	4.05%	0.9527	1.01	0.9449	315,354.00
Apr 03 2024	0.9561	-0.0111	-1.15%	0.9684	0.9889	0.9355	676,301.00
Apr 02 2024	0.9672	-0.1219	-11.19%	1.04	1.04	0.954	736,718.00
Apr 01 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0.00
Mar 31 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0.00
Mar 30 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0.00
Mar 29 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0.00
Mar 28 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0.00
Mar 27 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0.00
Mar 26 2024	1.09	0.050	4.89%	1.07	1.10	1.06	489,897.00
Mar 25 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0.00
Mar 24 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0.00
Mar 23 2024	1.04	0.070	7.42%	0.9741	1.06	0.9689	1,002,273.00
Mar 22 2024	0.9666	-0.0421	-4.17%	1.01	1.01	0.9666	731,972.00
Mar 21 2024	1.01	0.010	0.87%	0.9978	1.01	0.981	562,619.00
Mar 20 2024	1.00	0.0919	10.12%	0.9143	1.01	0.8821	1,587,889.00
Mar 19 2024	0.9081	-0.0767	-7.79%	0.9849	0.9916	0.8803	1,630,197.00
Mar 18 2024	0.9848	-0.0303	-2.98%	1.01	1.04	0.9505	1,423,929.00
Mar 17 2024	1.02	0.030	2.87%	0.9927	1.02	0.9366	1,463,898.00
Mar 16 2024	0.9868	-0.0774	-7.27%	1.06	1.09	0.9612	1,424,040.00
Mar 15 2024	1.06	-0.080	-6.59%	1.14	1.15	0.9953	1,591,812.00
Mar 14 2024	1.14	-0.040	-3.73%	1.18	1.21	1.08	1,026,313.00
Mar 13 2024	1.18	0.00	-0.25%	1.18	1.22	1.15	481,946.00
Mar 12 2024	1.19	-0.050	-3.80%	1.23	1.24	1.11	471,270.00
Mar 11 2024	1.23	0.090	7.79%	1.14	1.27	1.09	520,077.00
Mar 10 2024	1.14	-0.100	-8.22%	1.20	1.22	1.12	576,223.00
Mar 09 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 08 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 07 2024	1.25	0.180	16.84%	1.07	1.35	1.06	795,234.00
Mar 06 2024	1.07	0.040	4.07%	1.03	1.07	0.9731	784,534.00
Mar 05 2024	1.03	-0.080	-6.88%	1.10	1.16	0.9034	1,096,190.00
Mar 04 2024	1.10	0.030	2.96%	1.07	1.15	1.05	937,729.00
Mar 03 2024	1.07	-0.050	-4.77%	1.10	1.10	0.9711	880,838.00
Mar 02 2024	1.12	0.210	23.08%	0.9121	1.13	0.9093	992,982.00
Mar 01 2024	0.9123	0.0503	5.84%	0.8632	0.9123	0.8587	947,865.00
Feb 29 2024	0.862	0.0274	3.28%	0.8314	0.8944	0.8296	1,190,814.00
Feb 28 2024	0.8346	0.00	0.00%	0.8346	0.8346	0.8346	0.00
Feb 27 2024	0.8346	0.0172	2.10%	0.8179	0.8377	0.8102	895,860.00
Feb 26 2024	0.8174	0.0431	5.57%	0.7992	0.8186	0.7833	495,802.00
Feb 25 2024	0.7743	0.00	0.00%	0.7743	0.7743	0.7743	0.00
Feb 24 2024	0.7743	0.00	0.00%	0.7743	0.7743	0.7743	0.00
Feb 23 2024	0.7743	0.00	0.00%	0.7743	0.7743	0.7743	0.00
Feb 22 2024	0.7743	0.0055	0.72%	0.7634	0.7813	0.7503	233,528.00
Feb 21 2024	0.7688	0.00	0.00%	0.7688	0.7688	0.7688	0.00
Feb 20 2024	0.7688	0.00	0.00%	0.7688	0.7688	0.7688	0.00
Feb 19 2024	0.7688	0.00	0.00%	0.7688	0.7688	0.7688	0.00
Feb 18 2024	0.7688	0.00	0.00%	0.7688	0.7688	0.7688	0.00
Feb 17 2024	0.7688	0.0026	0.34%	0.7644	0.7728	0.7436	572,497.00
Feb 16 2024	0.7662	-0.0051	-0.66%	0.7715	0.7825	0.7491	701,706.00
Feb 15 2024	0.7713	0.0147	1.94%	0.7565	0.7817	0.7558	798,226.00
Feb 14 2024	0.7566	0.0029	0.38%	0.7367	0.7584	0.7309	257,522.00
Feb 13 2024	0.7537	0.00	0.00%	0.7537	0.7537	0.7537	0.00
Feb 12 2024	0.7537	0.0201	2.74%	0.7337	0.7585	0.7181	630,934.00
Feb 11 2024	0.7336	-0.0022	-0.30%	0.7346	0.7477	0.730	492,099.00
Feb 10 2024	0.7358	-0.0056	-0.76%	0.7429	0.7441	0.7262	519,148.00
Feb 09 2024	0.7414	0.0219	3.04%	0.7204	0.7526	0.7197	722,877.00
Feb 08 2024	0.7195	-0.0002	-0.03%	0.7203	0.7263	0.7134	622,824.00
Feb 07 2024	0.7197	0.007	0.98%	0.7132	0.7232	0.7031	733,976.00
Feb 06 2024	0.7127	0.0154	2.21%	0.7097	0.7232	0.7097	1,049,306.00
Feb 05 2024	0.6973	0.00	0.00%	0.6973	0.6973	0.6973	0.00
Feb 04 2024	0.6973	-0.0262	-3.62%	0.7224	0.7231	0.694	976,554.00
Feb 03 2024	0.7235	0.0091	1.27%	0.7146	0.7309	0.7094	1,125,438.00
Feb 02 2024	0.7144	0.0237	3.43%	0.7026	0.7153	0.6956	1,178,770.00
Feb 01 2024	0.6907	0.0005	0.07%	0.6919	0.6954	0.6768	433,009.00
Jan 31 2024	0.6902	-0.0126	-1.79%	0.7045	0.7048	0.6797	1,305,297.00
Jan 30 2024	0.7028	-0.0143	-1.99%	0.7149	0.7256	0.700	1,390,947.00
Jan 29 2024	0.7171	0.0077	1.09%	0.7074	0.7199	0.696	1,311,679.00
Jan 28 2024	0.7094	-0.0004	-0.06%	0.7085	0.734	0.702	1,245,694.00
Jan 27 2024	0.7098	0.0053	0.75%	0.7043	0.7125	0.6947	1,299,159.00
Jan 26 2024	0.7045	0.0151	2.19%	0.6879	0.7073	0.6836	1,244,258.00
Jan 25 2024	0.6894	0.0008	0.12%	0.6881	0.6927	0.6738	1,141,895.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions