ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,064.20
      0.91%
      US Tech 100
      17,173.20
      1.85%
      Dow Jones
      38,225.66
      0.85%
      Brent Oil
      83.755
      0.15%
      Bitcoin
      59,858.11
      1.25%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. EOS (Huobi.pro:EOSUSDT)

      6. EOS (Huobi.pro:EOSUSDT) Historical

      EOSUSDT EOS

      0.8241
      0.0347 (4.40%)
      22:16:48 - Realtime Data

      EOSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 02 2024 0.7894 0.00 0.00% 0.7894 0.7894 0.7894 0.00
      May 01 2024 0.7894 0.00 0.00% 0.7894 0.7894 0.7894 0.00
      Apr 30 2024 0.7894 0.00 0.00% 0.7894 0.7894 0.7894 0.00
      Apr 29 2024 0.7894 0.00 0.00% 0.7894 0.7894 0.7894 0.00
      Apr 28 2024 0.7894 -0.0475 -5.68% 0.8056 0.8215 0.7857 295,729.00
      Apr 27 2024 0.8369 0.00 0.00% 0.8369 0.8369 0.8369 0.00
      Apr 26 2024 0.8369 0.00 0.00% 0.8369 0.8369 0.8369 0.00
      Apr 25 2024 0.8369 0.00 0.00% 0.8369 0.8369 0.8369 0.00
      Apr 24 2024 0.8369 0.00 0.00% 0.8369 0.8369 0.8369 0.00
      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

      Your Recent History

      HUOB
      EOSUSDT
      EOS
      Delayed Upgrade Clock