Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
123...4344
Date Price Volume Open Low High Close
2025-07-17 0.5513 USD 11,715.7513 EOS 0.5622 USD 0.5460 USD 0.5658 USD 0.5640 USD
2025-07-16 0.5575 USD 36,117.0142 EOS 0.5550 USD 0.5462 USD 0.5620 USD 0.5570 USD
2025-07-15 0.5446 USD 33,396.9407 EOS 0.5468 USD 0.5320 USD 0.5545 USD 0.5495 USD
2025-07-14 0.5701 USD 44,667.0154 EOS 0.5482 USD 0.5440 USD 0.5751 USD 0.5489 USD
2025-07-13 0.5378 USD 6,843.9319 EOS 0.5311 USD 0.5304 USD 0.5520 USD 0.5478 USD
2025-07-12 0.5291 USD 3,549.4730 EOS 0.5403 USD 0.5260 USD 0.5468 USD 0.5274 USD
2025-07-11 0.5540 USD 55,241.8308 EOS 0.5425 USD 0.5378 USD 0.5584 USD 0.5488 USD
2025-07-10 0.5184 USD 21,131.9613 EOS 0.5218 USD 0.5115 USD 0.5345 USD 0.5325 USD
2025-07-09 0.5131 USD 17,116.4961 EOS 0.4980 USD 0.4980 USD 0.5218 USD 0.5218 USD
2025-07-08 0.4972 USD 2,834.2076 EOS 0.4841 USD 0.4840 USD 0.5090 USD 0.5009 USD
2025-07-07 0.4899 USD 50,228.1557 EOS 0.4835 USD 0.4768 USD 0.5090 USD 0.4805 USD
2025-07-06 0.4810 USD 8,392.5317 EOS 0.4798 USD 0.4741 USD 0.4830 USD 0.4830 USD
2025-07-05 0.4773 USD 2,830.7809 EOS 0.4816 USD 0.4740 USD 0.4823 USD 0.4747 USD
2025-07-04 0.4858 USD 1,651.4745 EOS 0.4984 USD 0.4748 USD 0.4991 USD 0.4785 USD
2025-07-03 0.5007 USD 11,130.9273 EOS 0.4988 USD 0.4950 USD 0.5060 USD 0.4969 USD
2025-07-02 0.4912 USD 6,848.9577 EOS 0.4774 USD 0.4744 USD 0.5058 USD 0.4984 USD
2025-07-01 0.4865 USD 3,668.2064 EOS 0.4951 USD 0.4814 USD 0.4951 USD 0.4814 USD
2025-06-30 0.4972 USD 34,375.8436 EOS 0.5120 USD 0.4901 USD 0.5145 USD 0.4976 USD
2025-06-29 0.5001 USD 7,438.7626 EOS 0.5001 USD 0.4925 USD 0.5120 USD 0.5117 USD
2025-06-28 0.4939 USD 1,163.2400 EOS 0.4937 USD 0.4889 USD 0.5004 USD 0.5004 USD
2025-06-27 0.4923 USD 1,114.9380 EOS 0.4918 USD 0.4887 USD 0.5010 USD 0.4913 USD
2025-06-26 0.4986 USD 2,572.2349 EOS 0.5073 USD 0.4905 USD 0.5144 USD 0.4920 USD
2025-06-25 0.5131 USD 9,272.6165 EOS 0.5100 USD 0.5067 USD 0.5258 USD 0.5105 USD
2025-06-24 0.5135 USD 21,293.7204 EOS 0.5130 USD 0.5004 USD 0.5255 USD 0.5088 USD
2025-06-23 0.4920 USD 4,884.7403 EOS 0.4761 USD 0.4686 USD 0.4925 USD 0.4902 USD
2025-06-22 0.4696 USD 5,913.0499 EOS 0.4737 USD 0.4531 USD 0.4793 USD 0.4674 USD
2025-06-21 0.4788 USD 13,874.8341 EOS 0.4982 USD 0.4771 USD 0.5074 USD 0.4783 USD
2025-06-20 0.5060 USD 12,945.4591 EOS 0.5095 USD 0.5020 USD 0.5181 USD 0.5145 USD
2025-06-19 0.5073 USD 11,649.4772 EOS 0.5135 USD 0.5037 USD 0.5175 USD 0.5074 USD
2025-06-18 0.5143 USD 2,932.6926 EOS 0.5195 USD 0.4947 USD 0.5240 USD 0.5150 USD
2025-06-17 0.5295 USD 3,349.0829 EOS 0.5336 USD 0.5180 USD 0.5377 USD 0.5285 USD
2025-06-16 0.5299 USD 24,719.3206 EOS 0.5279 USD 0.5115 USD 0.5401 USD 0.5367 USD
2025-06-15 0.5003 USD 39,196.4705 EOS 0.5331 USD 0.4620 USD 0.5605 USD 0.5267 USD
2025-06-14 0.5380 USD 1,254.8467 EOS 0.5350 USD 0.5350 USD 0.5540 USD 0.5478 USD
2025-06-13 0.5541 USD 37,817.3814 EOS 0.5873 USD 0.5319 USD 0.5989 USD 0.5411 USD
2025-06-12 0.5912 USD 5,302.8492 EOS 0.6176 USD 0.5630 USD 0.6176 USD 0.5630 USD
2025-06-11 0.5741 USD 743,095.9736 EOS 0.5970 USD 0.5214 USD 0.7400 USD 0.6176 USD
2025-06-10 0.5722 USD 28,844.9875 EOS 0.5898 USD 0.5455 USD 0.6360 USD 0.5812 USD
2025-06-09 0.5495 USD 176,788.3806 EOS 0.5799 USD 0.5231 USD 0.5929 USD 0.5852 USD
2025-06-08 0.5665 USD 35,559.0462 EOS 0.6037 USD 0.5431 USD 0.6037 USD 0.5783 USD
2025-06-07 0.5959 USD 2,070.1312 EOS 0.5895 USD 0.5700 USD 0.6121 USD 0.6028 USD
2025-06-06 0.5966 USD 23,643.9701 EOS 0.5992 USD 0.5651 USD 0.6198 USD 0.6000 USD
2025-06-05 0.6123 USD 13,004.9240 EOS 0.6120 USD 0.5918 USD 0.6208 USD 0.6077 USD
2025-06-04 0.6414 USD 115,560.7240 EOS 0.6375 USD 0.6069 USD 0.6742 USD 0.6079 USD
2025-06-03 0.6419 USD 18,057.0434 EOS 0.6411 USD 0.6358 USD 0.6504 USD 0.6455 USD
2025-06-02 0.6170 USD 121,154.7452 EOS 0.6469 USD 0.6029 USD 0.6505 USD 0.6159 USD
2025-06-01 0.6217 USD 27,120.2369 EOS 0.6230 USD 0.6178 USD 0.6304 USD 0.6304 USD
2025-05-31 0.6221 USD 54,083.6966 EOS 0.6133 USD 0.6103 USD 0.6319 USD 0.6235 USD
2025-05-30 0.6887 USD 236,021.6397 EOS 0.7389 USD 0.6667 USD 0.7461 USD 0.6917 USD
2025-05-29 0.7381 USD 50,523.6475 EOS 0.7611 USD 0.7340 USD 0.7704 USD 0.7362 USD
123...4344