Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0786 USD |
100,653.9861 EOS |
0.0794 USD |
0.0781 USD |
0.0801 USD |
0.0782 USD |
| 2026-03-04 |
0.0800 USD |
113,451.2061 EOS |
0.0770 USD |
0.0760 USD |
0.0812 USD |
0.0802 USD |
| 2026-03-03 |
0.0790 USD |
99,608.8667 EOS |
0.0790 USD |
0.0769 USD |
0.0793 USD |
0.0781 USD |
| 2026-03-02 |
0.0790 USD |
127.0850 EOS |
0.0784 USD |
0.0784 USD |
0.0792 USD |
0.0789 USD |
| 2026-03-01 |
0.0843 USD |
1,443.6785 EOS |
0.0850 USD |
0.0820 USD |
0.0900 USD |
0.0820 USD |
| 2026-02-28 |
0.0799 USD |
10,627.4349 EOS |
0.0803 USD |
0.0760 USD |
0.0950 USD |
0.0780 USD |
| 2026-02-27 |
0.0839 USD |
7,876.0965 EOS |
0.0811 USD |
0.0794 USD |
0.0826 USD |
0.0805 USD |
| 2026-02-26 |
0.0806 USD |
31,505.0895 EOS |
0.0833 USD |
0.0800 USD |
0.0853 USD |
0.0804 USD |
| 2026-02-25 |
0.0829 USD |
4,692.4413 EOS |
0.0806 USD |
0.0798 USD |
0.0880 USD |
0.0813 USD |
| 2026-02-23 |
0.0797 USD |
2,783.2880 EOS |
0.0828 USD |
0.0777 USD |
0.0828 USD |
0.0804 USD |
| 2026-02-22 |
0.0844 USD |
1,462.8991 EOS |
0.0826 USD |
0.0810 USD |
0.0831 USD |
0.0828 USD |
| 2026-02-21 |
0.0837 USD |
2,250.0588 EOS |
0.0820 USD |
0.0820 USD |
0.0846 USD |
0.0831 USD |
| 2026-02-20 |
0.0816 USD |
4,443.8772 EOS |
0.0832 USD |
0.0797 USD |
0.0840 USD |
0.0817 USD |
| 2026-02-19 |
0.0849 USD |
1,844.0939 EOS |
0.0877 USD |
0.0803 USD |
0.0888 USD |
0.0803 USD |
| 2026-02-18 |
0.0865 USD |
2,187.3992 EOS |
0.0872 USD |
0.0850 USD |
0.0885 USD |
0.0866 USD |
| 2026-02-17 |
0.0854 USD |
1,348.6338 EOS |
0.0862 USD |
0.0845 USD |
0.0862 USD |
0.0858 USD |
| 2026-02-16 |
0.0860 USD |
3,118.6127 EOS |
0.0870 USD |
0.0841 USD |
0.0870 USD |
0.0860 USD |
| 2026-02-15 |
0.0912 USD |
1,416.2185 EOS |
0.0894 USD |
0.0880 USD |
0.0955 USD |
0.0955 USD |
| 2026-02-14 |
0.0928 USD |
567.5879 EOS |
0.0960 USD |
0.0895 USD |
0.0960 USD |
0.0895 USD |
| 2026-02-13 |
0.0854 USD |
1,298.1951 EOS |
0.0841 USD |
0.0840 USD |
0.0860 USD |
0.0860 USD |
| 2026-02-12 |
0.0872 USD |
1,362.0963 EOS |
0.0833 USD |
0.0833 USD |
0.0853 USD |
0.0843 USD |
| 2026-02-11 |
0.0815 USD |
3,516.7785 EOS |
0.0814 USD |
0.0804 USD |
0.0859 USD |
0.0833 USD |
| 2026-02-10 |
0.0809 USD |
3,277.4653 EOS |
0.0810 USD |
0.0807 USD |
0.0813 USD |
0.0807 USD |
| 2026-02-09 |
0.0832 USD |
3,597.5468 EOS |
0.0830 USD |
0.0810 USD |
0.0830 USD |
0.0829 USD |
| 2026-02-08 |
0.0890 USD |
11,111.9376 EOS |
0.0842 USD |
0.0835 USD |
0.0949 USD |
0.0835 USD |
| 2026-02-07 |
0.0851 USD |
2,961.2678 EOS |
0.0852 USD |
0.0840 USD |
0.0862 USD |
0.0842 USD |
| 2026-02-06 |
0.0826 USD |
25,007.6420 EOS |
0.0874 USD |
0.0777 USD |
0.0874 USD |
0.0856 USD |
| 2026-02-05 |
0.0903 USD |
3,711.1527 EOS |
0.0918 USD |
0.0883 USD |
0.0923 USD |
0.0898 USD |
| 2026-02-04 |
0.0944 USD |
1,858.4805 EOS |
0.0960 USD |
0.0920 USD |
0.0961 USD |
0.0961 USD |
| 2026-02-03 |
0.0959 USD |
5,601.3719 EOS |
0.0952 USD |
0.0920 USD |
0.1035 USD |
0.0959 USD |
| 2026-02-02 |
0.0965 USD |
6,218.4572 EOS |
0.0928 USD |
0.0928 USD |
0.1050 USD |
0.0999 USD |
| 2026-02-01 |
0.0968 USD |
6,421.5308 EOS |
0.0972 USD |
0.0939 USD |
0.1010 USD |
0.0945 USD |
| 2026-01-31 |
0.0992 USD |
186,974.0577 EOS |
0.1001 USD |
0.0890 USD |
0.1190 USD |
0.0998 USD |
| 2026-01-30 |
0.1002 USD |
260,029.3264 EOS |
0.1022 USD |
0.1000 USD |
0.1110 USD |
0.1017 USD |
| 2026-01-29 |
0.1063 USD |
18,582.9207 EOS |
0.1091 USD |
0.1000 USD |
0.1190 USD |
0.1016 USD |
| 2026-01-28 |
0.1099 USD |
557.0908 EOS |
0.1111 USD |
0.1095 USD |
0.1111 USD |
0.1095 USD |
| 2026-01-27 |
0.1123 USD |
78,999.8189 EOS |
0.1120 USD |
0.1100 USD |
0.1190 USD |
0.1100 USD |
| 2026-01-26 |
0.1088 USD |
8,484.4807 EOS |
0.1200 USD |
0.1056 USD |
0.1200 USD |
0.1116 USD |
| 2026-01-25 |
0.1137 USD |
31,979.6315 EOS |
0.1099 USD |
0.1053 USD |
0.1260 USD |
0.1160 USD |
| 2026-01-24 |
0.1157 USD |
3,896.7849 EOS |
0.1135 USD |
0.1124 USD |
0.1183 USD |
0.1183 USD |
| 2026-01-23 |
0.1127 USD |
2,407.7652 EOS |
0.1097 USD |
0.1097 USD |
0.1147 USD |
0.1129 USD |
| 2026-01-22 |
0.1108 USD |
3,490.2292 EOS |
0.1112 USD |
0.1101 USD |
0.1116 USD |
0.1110 USD |
| 2026-01-21 |
0.1108 USD |
6,240.2823 EOS |
0.1099 USD |
0.1098 USD |
0.1179 USD |
0.1116 USD |
| 2026-01-20 |
0.1130 USD |
7,030.0633 EOS |
0.1157 USD |
0.1080 USD |
0.1198 USD |
0.1106 USD |
| 2026-01-19 |
0.1167 USD |
14,883.1061 EOS |
0.1254 USD |
0.1147 USD |
0.1298 USD |
0.1180 USD |
| 2026-01-18 |
0.1296 USD |
12,382.5220 EOS |
0.1330 USD |
0.1252 USD |
0.1377 USD |
0.1267 USD |
| 2026-01-17 |
0.1317 USD |
17,442.4700 EOS |
0.1406 USD |
0.1250 USD |
0.1470 USD |
0.1298 USD |
| 2026-01-16 |
0.1532 USD |
37,759.8573 EOS |
0.1723 USD |
0.1390 USD |
0.1729 USD |
0.1442 USD |
| 2026-01-15 |
0.1810 USD |
1,845.2547 EOS |
0.1807 USD |
0.1767 USD |
0.1880 USD |
0.1781 USD |
| 2026-01-14 |
0.1811 USD |
944.5298 EOS |
0.1822 USD |
0.1819 USD |
0.1839 USD |
0.1819 USD |