Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5792 USD |
542.0390 EOS |
0.5796 USD |
0.5768 USD |
0.5796 USD |
0.5768 USD |
| 2024-07-26 |
0.5740 USD |
153,365.4998 EOS |
0.5578 USD |
0.5567 USD |
0.5771 USD |
0.5768 USD |
| 2024-07-25 |
0.5670 USD |
446,930.5055 EOS |
0.5903 USD |
0.5378 USD |
0.5959 USD |
0.5573 USD |
| 2024-07-24 |
0.5949 USD |
191,705.4839 EOS |
0.5840 USD |
0.5750 USD |
0.6106 USD |
0.6000 USD |
| 2024-07-23 |
0.5828 USD |
103,272.1277 EOS |
0.5851 USD |
0.5660 USD |
0.5962 USD |
0.5864 USD |
| 2024-07-22 |
0.5961 USD |
64,485.2146 EOS |
0.6105 USD |
0.5879 USD |
0.6134 USD |
0.5931 USD |
| 2024-07-21 |
0.6077 USD |
131,511.8418 EOS |
0.6096 USD |
0.5852 USD |
0.6202 USD |
0.6112 USD |
| 2024-07-20 |
0.6080 USD |
33,916.5416 EOS |
0.6085 USD |
0.6018 USD |
0.6166 USD |
0.6135 USD |
| 2024-07-19 |
0.5976 USD |
66,039.4232 EOS |
0.5895 USD |
0.5775 USD |
0.6136 USD |
0.6086 USD |
| 2024-07-18 |
0.5942 USD |
153,575.2412 EOS |
0.6027 USD |
0.5816 USD |
0.6119 USD |
0.5816 USD |
| 2024-07-17 |
0.6159 USD |
264,810.9206 EOS |
0.6006 USD |
0.6006 USD |
0.6246 USD |
0.6072 USD |
| 2024-07-16 |
0.6008 USD |
307,041.4895 EOS |
0.5960 USD |
0.5780 USD |
0.6108 USD |
0.5980 USD |
| 2024-07-15 |
0.5812 USD |
72,540.1587 EOS |
0.5784 USD |
0.5746 USD |
0.5888 USD |
0.5830 USD |
| 2024-07-14 |
0.5603 USD |
187,250.3058 EOS |
0.5500 USD |
0.5454 USD |
0.5657 USD |
0.5657 USD |
| 2024-07-13 |
0.5438 USD |
123,238.3611 EOS |
0.5268 USD |
0.5250 USD |
0.5500 USD |
0.5462 USD |
| 2024-07-12 |
0.5222 USD |
64,065.5106 EOS |
0.5221 USD |
0.5156 USD |
0.5273 USD |
0.5249 USD |
| 2024-07-11 |
0.5308 USD |
94,191.3411 EOS |
0.5252 USD |
0.5211 USD |
0.5423 USD |
0.5290 USD |
| 2024-07-10 |
0.5271 USD |
91,380.9940 EOS |
0.5225 USD |
0.5170 USD |
0.5311 USD |
0.5244 USD |
| 2024-07-09 |
0.5202 USD |
87,948.5975 EOS |
0.5111 USD |
0.5108 USD |
0.5300 USD |
0.5300 USD |
| 2024-07-08 |
0.4990 USD |
243,496.9222 EOS |
0.4938 USD |
0.4720 USD |
0.5214 USD |
0.5061 USD |
| 2024-07-07 |
0.5185 USD |
107,139.5469 EOS |
0.5187 USD |
0.4974 USD |
0.5239 USD |
0.5020 USD |
| 2024-07-06 |
0.5215 USD |
243,594.1699 EOS |
0.4808 USD |
0.4796 USD |
0.5255 USD |
0.5224 USD |
| 2024-07-05 |
0.4835 USD |
744,175.0407 EOS |
0.4980 USD |
0.4415 USD |
0.4980 USD |
0.4827 USD |
| 2024-07-04 |
0.5307 USD |
219,993.0828 EOS |
0.5625 USD |
0.5145 USD |
0.5633 USD |
0.5220 USD |
| 2024-07-03 |
0.5730 USD |
95,413.4604 EOS |
0.5843 USD |
0.5542 USD |
0.5866 USD |
0.5597 USD |
| 2024-07-02 |
0.5833 USD |
36,704.0544 EOS |
0.5782 USD |
0.5759 USD |
0.5880 USD |
0.5857 USD |
| 2024-07-01 |
0.5836 USD |
236,116.9671 EOS |
0.5770 USD |
0.5752 USD |
0.5881 USD |
0.5818 USD |
| 2024-06-30 |
0.5718 USD |
26,678.9055 EOS |
0.5672 USD |
0.5600 USD |
0.5764 USD |
0.5721 USD |
| 2024-06-29 |
0.5825 USD |
88,579.7365 EOS |
0.5876 USD |
0.5648 USD |
0.5934 USD |
0.5648 USD |
| 2024-06-28 |
0.5921 USD |
38,113.8023 EOS |
0.5904 USD |
0.5836 USD |
0.5994 USD |
0.5962 USD |
| 2024-06-27 |
0.5827 USD |
517,535.7593 EOS |
0.5764 USD |
0.5669 USD |
0.5918 USD |
0.5816 USD |
| 2024-06-26 |
0.5771 USD |
122,966.9498 EOS |
0.5761 USD |
0.5692 USD |
0.5812 USD |
0.5727 USD |
| 2024-06-25 |
0.5730 USD |
156,869.0773 EOS |
0.5707 USD |
0.5674 USD |
0.5826 USD |
0.5809 USD |
| 2024-06-24 |
0.5558 USD |
633,406.3992 EOS |
0.5610 USD |
0.5297 USD |
0.5672 USD |
0.5660 USD |
| 2024-06-23 |
0.5670 USD |
192,327.5583 EOS |
0.5736 USD |
0.5572 USD |
0.5803 USD |
0.5595 USD |
| 2024-06-22 |
0.5683 USD |
102,570.5042 EOS |
0.5653 USD |
0.5607 USD |
0.5800 USD |
0.5756 USD |
| 2024-06-21 |
0.5742 USD |
318,900.5606 EOS |
0.5736 USD |
0.5628 USD |
0.5824 USD |
0.5693 USD |
| 2024-06-20 |
0.5785 USD |
206,773.0927 EOS |
0.5689 USD |
0.5658 USD |
0.5947 USD |
0.5770 USD |
| 2024-06-19 |
0.5689 USD |
327,868.3603 EOS |
0.5565 USD |
0.5525 USD |
0.5798 USD |
0.5761 USD |
| 2024-06-18 |
0.5587 USD |
645,281.0384 EOS |
0.6167 USD |
0.5259 USD |
0.6200 USD |
0.5421 USD |
| 2024-06-17 |
0.6284 USD |
283,419.3719 EOS |
0.6531 USD |
0.6000 USD |
0.6576 USD |
0.6237 USD |
| 2024-06-16 |
0.6554 USD |
81,813.5122 EOS |
0.6622 USD |
0.6508 USD |
0.6656 USD |
0.6520 USD |
| 2024-06-15 |
0.6585 USD |
89,507.9584 EOS |
0.6491 USD |
0.6465 USD |
0.6630 USD |
0.6618 USD |
| 2024-06-14 |
0.6588 USD |
300,278.4895 EOS |
0.6762 USD |
0.6346 USD |
0.6839 USD |
0.6386 USD |
| 2024-06-13 |
0.6839 USD |
179,147.0424 EOS |
0.7020 USD |
0.6709 USD |
0.7040 USD |
0.6742 USD |
| 2024-06-12 |
0.6999 USD |
203,454.8519 EOS |
0.6844 USD |
0.6732 USD |
0.7153 USD |
0.7022 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 |