Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
123...3536
Date Price Volume Open Low High Close
2024-06-12 0.6982 USD 130,785.8044 EOS 0.6844 USD 0.6732 USD 0.7153 USD 0.7121 USD
2024-06-11 0.6837 USD 238,681.5592 EOS 0.7062 USD 0.6650 USD 0.7076 USD 0.6835 USD
2024-06-10 0.7095 USD 54,579.0969 EOS 0.7094 USD 0.6986 USD 0.7172 USD 0.7039 USD
2024-06-09 0.7072 USD 79,934.2309 EOS 0.7009 USD 0.6996 USD 0.7134 USD 0.7103 USD
2024-06-08 0.7166 USD 123,268.1954 EOS 0.7266 USD 0.6930 USD 0.7320 USD 0.7007 USD
2024-06-07 0.7280 USD 473,713.1099 EOS 0.7841 USD 0.6650 USD 0.8005 USD 0.7293 USD
2024-06-06 0.7873 USD 549,270.2793 EOS 0.8059 USD 0.7750 USD 0.8075 USD 0.7876 USD
2024-06-05 0.8097 USD 96,007.0354 EOS 0.8133 USD 0.8015 USD 0.8160 USD 0.8015 USD
2024-06-04 0.8122 USD 90,696.7787 EOS 0.8014 USD 0.7880 USD 0.8127 USD 0.8117 USD
2024-06-03 0.8160 USD 45,913.4701 EOS 0.8003 USD 0.7938 USD 0.8259 USD 0.8117 USD
2024-06-02 0.8123 USD 19,547.3021 EOS 0.8112 USD 0.8048 USD 0.8169 USD 0.8107 USD
2024-06-01 0.8091 USD 55,359.1621 EOS 0.8147 USD 0.8047 USD 0.8157 USD 0.8102 USD
2024-05-31 0.8104 USD 142,120.6572 EOS 0.8100 USD 0.7955 USD 0.8278 USD 0.7999 USD
2024-05-30 0.8044 USD 83,054.7874 EOS 0.8090 USD 0.7860 USD 0.8190 USD 0.8150 USD
2024-05-29 0.8070 USD 162,350.6952 EOS 0.8096 USD 0.8046 USD 0.8245 USD 0.8068 USD
2024-05-28 0.8189 USD 145,497.1723 EOS 0.8389 USD 0.8000 USD 0.8399 USD 0.8169 USD
2024-05-27 0.8395 USD 74,493.6189 EOS 0.8324 USD 0.8243 USD 0.8510 USD 0.8407 USD
2024-05-26 0.8318 USD 42,496.7722 EOS 0.8506 USD 0.8233 USD 0.8522 USD 0.8320 USD
2024-05-25 0.8549 USD 51,915.2137 EOS 0.8436 USD 0.8399 USD 0.8636 USD 0.8527 USD
2024-05-24 0.8278 USD 43,756.9146 EOS 0.8230 USD 0.8120 USD 0.8463 USD 0.8438 USD
2024-05-23 0.8257 USD 239,075.0757 EOS 0.8462 USD 0.7796 USD 0.8580 USD 0.8180 USD
2024-05-22 0.8549 USD 151,606.1848 EOS 0.8697 USD 0.8359 USD 0.8697 USD 0.8485 USD
2024-05-21 0.8690 USD 272,069.5487 EOS 0.8546 USD 0.8398 USD 0.8872 USD 0.8705 USD
2024-05-20 0.8005 USD 78,255.6504 EOS 0.7858 USD 0.7839 USD 0.8204 USD 0.8204 USD
2024-05-19 0.8064 USD 60,111.2868 EOS 0.8122 USD 0.7860 USD 0.8177 USD 0.7888 USD
2024-05-18 0.8240 USD 86,250.1938 EOS 0.8215 USD 0.8099 USD 0.8271 USD 0.8145 USD
2024-05-17 0.8157 USD 114,472.1868 EOS 0.8052 USD 0.7990 USD 0.8307 USD 0.8258 USD
2024-05-16 0.8031 USD 159,535.9847 EOS 0.8030 USD 0.7912 USD 0.8082 USD 0.7975 USD
2024-05-15 0.8002 USD 102,424.4722 EOS 0.7599 USD 0.7497 USD 0.8022 USD 0.7999 USD
2024-05-14 0.7780 USD 176,688.0246 EOS 0.7852 USD 0.7579 USD 0.7953 USD 0.7579 USD
2024-05-13 0.7788 USD 255,380.3110 EOS 0.7802 USD 0.7540 USD 0.7892 USD 0.7892 USD
2024-05-12 0.7851 USD 4,433.5122 EOS 0.7827 USD 0.7810 USD 0.7908 USD 0.7811 USD
2024-05-11 0.7893 USD 26,172.7564 EOS 0.7907 USD 0.7820 USD 0.7979 USD 0.7870 USD
2024-05-10 0.8201 USD 111,958.1928 EOS 0.8190 USD 0.7933 USD 0.8368 USD 0.7933 USD
2024-05-09 0.8084 USD 20,804.6640 EOS 0.7983 USD 0.7906 USD 0.8157 USD 0.8155 USD
2024-05-08 0.7927 USD 157,613.1765 EOS 0.7968 USD 0.7816 USD 0.8143 USD 0.7999 USD
2024-05-07 0.8103 USD 152,196.6965 EOS 0.8172 USD 0.7958 USD 0.8240 USD 0.8013 USD
2024-05-06 0.8330 USD 196,873.9547 EOS 0.8245 USD 0.8190 USD 0.8510 USD 0.8216 USD
2024-05-05 0.8179 USD 43,639.7808 EOS 0.8194 USD 0.8072 USD 0.8334 USD 0.8256 USD
2024-05-04 0.8249 USD 42,137.8261 EOS 0.8294 USD 0.8163 USD 0.8329 USD 0.8187 USD
2024-05-03 0.8342 USD 184,933.8389 EOS 0.8182 USD 0.8030 USD 0.8360 USD 0.8338 USD
2024-05-02 0.8007 USD 378,782.4770 EOS 0.7798 USD 0.7635 USD 0.8294 USD 0.8294 USD
2024-05-01 0.7445 USD 727,330.9386 EOS 0.7655 USD 0.7132 USD 0.7840 USD 0.7680 USD
2024-04-30 0.7674 USD 152,426.4019 EOS 0.8053 USD 0.7431 USD 0.8267 USD 0.7550 USD
2024-04-29 0.8001 USD 125,206.8508 EOS 0.7916 USD 0.7744 USD 0.8059 USD 0.8003 USD
2024-04-28 0.8184 USD 51,171.1178 EOS 0.8060 USD 0.8058 USD 0.8280 USD 0.8188 USD
2024-04-27 0.8212 USD 61,828.8940 EOS 0.8342 USD 0.8009 USD 0.8396 USD 0.8168 USD
2024-04-26 0.8299 USD 821,439.6094 EOS 0.8423 USD 0.7996 USD 0.8434 USD 0.8314 USD
2024-04-25 0.8455 USD 712,349.5960 EOS 0.8251 USD 0.8210 USD 0.9640 USD 0.8440 USD
2024-04-24 0.8425 USD 195,773.2465 EOS 0.8381 USD 0.8280 USD 0.8784 USD 0.8409 USD
123...3536