Identifier on Binance US: EOSUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-20 |
1.0500 USD |
109,011.0500 EOS |
1.0037 USD |
1.0008 USD |
1.0037 USD |
1.0375 USD |
2022-10-19 |
1.0334 USD |
30,723.3500 EOS |
1.0539 USD |
0.9946 USD |
1.0103 USD |
0.9991 USD |
2022-10-18 |
1.0507 USD |
132,095.8900 EOS |
1.0661 USD |
1.0245 USD |
1.0373 USD |
1.0464 USD |
2022-10-17 |
1.0534 USD |
148,768.7700 EOS |
1.0533 USD |
1.0404 USD |
1.0418 USD |
1.0674 USD |
2022-10-16 |
1.0494 USD |
75,402.7400 EOS |
1.0547 USD |
1.0383 USD |
1.0449 USD |
1.0504 USD |
2022-10-15 |
1.0478 USD |
149,253.6000 EOS |
1.0117 USD |
1.0050 USD |
1.0104 USD |
1.0568 USD |
2022-10-14 |
1.0174 USD |
142,072.5000 EOS |
1.0147 USD |
0.9945 USD |
1.0013 USD |
1.0013 USD |
2022-10-13 |
0.9811 USD |
179,780.3600 EOS |
1.0393 USD |
0.9425 USD |
0.9694 USD |
1.0204 USD |
2022-10-12 |
1.0399 USD |
45,074.0900 EOS |
1.0412 USD |
1.0241 USD |
1.0355 USD |
1.0384 USD |
2022-10-11 |
1.0394 USD |
75,594.8600 EOS |
1.0324 USD |
1.0089 USD |
1.0324 USD |
1.0412 USD |
2022-10-10 |
1.0733 USD |
184,987.6100 EOS |
1.1186 USD |
1.0135 USD |
1.0430 USD |
1.0366 USD |
2022-10-09 |
1.1251 USD |
115,200.3200 EOS |
1.1137 USD |
1.1101 USD |
1.1119 USD |
1.1201 USD |
2022-10-08 |
1.1176 USD |
50,888.6800 EOS |
1.1252 USD |
1.0948 USD |
1.1071 USD |
1.1084 USD |
2022-10-07 |
1.1437 USD |
134,815.9300 EOS |
1.1541 USD |
1.1036 USD |
1.1188 USD |
1.1188 USD |
2022-10-06 |
1.1792 USD |
184,946.5400 EOS |
1.1766 USD |
1.1529 USD |
1.1558 USD |
1.1558 USD |
2022-10-05 |
1.1810 USD |
106,508.0400 EOS |
1.1997 USD |
1.1576 USD |
1.1650 USD |
1.1772 USD |
2022-10-04 |
1.1965 USD |
144,922.3400 EOS |
1.1853 USD |
1.1736 USD |
1.1778 USD |
1.1988 USD |
2022-10-03 |
1.1743 USD |
38,376.0600 EOS |
1.1611 USD |
1.1512 USD |
1.1600 USD |
1.1886 USD |
2022-10-02 |
1.1856 USD |
78,502.5800 EOS |
1.2240 USD |
1.1531 USD |
1.1769 USD |
1.1565 USD |
2022-10-01 |
1.2129 USD |
70,708.0200 EOS |
1.1839 USD |
1.1839 USD |
1.1888 USD |
1.2176 USD |
2022-09-30 |
1.2003 USD |
80,166.5400 EOS |
1.2049 USD |
1.1677 USD |
1.1790 USD |
1.1795 USD |
2022-09-29 |
1.1996 USD |
188,739.0800 EOS |
1.1488 USD |
1.1446 USD |
1.1492 USD |
1.2090 USD |
2022-09-28 |
1.1326 USD |
99,518.4000 EOS |
1.1556 USD |
1.1042 USD |
1.1177 USD |
1.1571 USD |
2022-09-27 |
1.1897 USD |
64,881.5600 EOS |
1.1818 USD |
1.1426 USD |
1.1466 USD |
1.1566 USD |
2022-09-26 |
1.1707 USD |
101,737.2300 EOS |
1.1615 USD |
1.1367 USD |
1.1518 USD |
1.1818 USD |
2022-09-25 |
1.1907 USD |
52,534.0000 EOS |
1.2012 USD |
1.1444 USD |
1.1627 USD |
1.1627 USD |
2022-09-24 |
1.2226 USD |
143,322.7600 EOS |
1.2309 USD |
1.1890 USD |
1.1967 USD |
1.1962 USD |
2022-09-23 |
1.2151 USD |
127,511.0800 EOS |
1.2384 USD |
1.1711 USD |
1.1903 USD |
1.2203 USD |
2022-09-22 |
1.2127 USD |
158,578.7600 EOS |
1.1824 USD |
1.1675 USD |
1.1855 USD |
1.2409 USD |
2022-09-21 |
1.2624 USD |
350,082.0100 EOS |
1.3376 USD |
1.1593 USD |
1.1853 USD |
1.1853 USD |
2022-09-20 |
1.3252 USD |
206,000.0200 EOS |
1.3015 USD |
1.2436 USD |
1.2576 USD |
1.3164 USD |
2022-09-19 |
1.2543 USD |
176,504.3900 EOS |
1.2738 USD |
1.2109 USD |
1.2359 USD |
1.3000 USD |
2022-09-18 |
1.3698 USD |
156,902.4400 EOS |
1.4716 USD |
1.2438 USD |
1.2866 USD |
1.2797 USD |
2022-09-17 |
1.4652 USD |
109,365.2600 EOS |
1.4248 USD |
1.4189 USD |
1.4249 USD |
1.4717 USD |
2022-09-16 |
1.4250 USD |
104,254.1900 EOS |
1.3817 USD |
1.3817 USD |
1.4044 USD |
1.4162 USD |
2022-09-15 |
1.4217 USD |
86,902.8600 EOS |
1.4687 USD |
1.3661 USD |
1.3870 USD |
1.3870 USD |
2022-09-14 |
1.4638 USD |
120,044.7000 EOS |
1.4688 USD |
1.4151 USD |
1.4349 USD |
1.4730 USD |
2022-09-13 |
1.6016 USD |
247,134.1400 EOS |
1.6582 USD |
1.4642 USD |
1.4808 USD |
1.4808 USD |
2022-09-12 |
1.7019 USD |
207,864.1400 EOS |
1.7132 USD |
1.6338 USD |
1.6671 USD |
1.6684 USD |
2022-09-11 |
1.7608 USD |
222,533.4900 EOS |
1.7463 USD |
1.6698 USD |
1.7074 USD |
1.7004 USD |
2022-09-10 |
1.7380 USD |
364,696.8500 EOS |
1.6594 USD |
1.6355 USD |
1.6598 USD |
1.7577 USD |
2022-09-09 |
1.6715 USD |
275,550.8500 EOS |
1.6019 USD |
1.5745 USD |
1.6056 USD |
1.6598 USD |
2022-09-08 |
1.6492 USD |
340,991.9800 EOS |
1.6671 USD |
1.5903 USD |
1.6031 USD |
1.5952 USD |
2022-09-07 |
1.5555 USD |
442,870.6000 EOS |
1.3946 USD |
1.3639 USD |
1.3895 USD |
1.6771 USD |
2022-09-06 |
1.4783 USD |
174,480.0500 EOS |
1.5699 USD |
1.3789 USD |
1.4037 USD |
1.3963 USD |
2022-09-05 |
1.5137 USD |
162,389.9600 EOS |
1.4924 USD |
1.4246 USD |
1.4406 USD |
1.5738 USD |
2022-09-04 |
1.4963 USD |
56,607.5000 EOS |
1.5163 USD |
1.4684 USD |
1.4763 USD |
1.4936 USD |
2022-09-03 |
1.5461 USD |
239,025.6700 EOS |
1.5489 USD |
1.5102 USD |
1.5135 USD |
1.5211 USD |
2022-09-02 |
1.5314 USD |
391,297.8700 EOS |
1.4798 USD |
1.4798 USD |
1.4961 USD |
1.5454 USD |
2022-09-01 |
1.4369 USD |
337,375.6300 EOS |
1.3834 USD |
1.3463 USD |
1.3583 USD |
1.4714 USD |