Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.7628 USD |
433,253.5421 EOS |
0.7681 USD |
0.7521 USD |
0.7720 USD |
0.7699 USD |
| 2025-05-21 |
0.7585 USD |
819,804.0212 EOS |
0.7872 USD |
0.7226 USD |
0.7921 USD |
0.7465 USD |
| 2025-05-20 |
0.7761 USD |
631,987.1230 EOS |
0.7772 USD |
0.7565 USD |
0.7896 USD |
0.7866 USD |
| 2025-05-19 |
0.7726 USD |
757,202.1138 EOS |
0.8147 USD |
0.7523 USD |
0.8147 USD |
0.7745 USD |
| 2025-05-18 |
0.8143 USD |
344,410.0380 EOS |
0.8090 USD |
0.7879 USD |
0.8464 USD |
0.7935 USD |
| 2025-05-17 |
0.8055 USD |
748,867.1728 EOS |
0.8417 USD |
0.7788 USD |
0.8449 USD |
0.7925 USD |
| 2025-05-16 |
0.8379 USD |
2,156,442.0086 EOS |
0.7836 USD |
0.7819 USD |
0.8684 USD |
0.8386 USD |
| 2025-05-15 |
0.7793 USD |
1,173,084.3281 EOS |
0.7948 USD |
0.7600 USD |
0.8034 USD |
0.7805 USD |
| 2025-05-14 |
0.8462 USD |
2,998,237.9184 EOS |
0.8891 USD |
0.7996 USD |
0.9140 USD |
0.8052 USD |
| 2025-05-13 |
0.8622 USD |
419,384.2542 EOS |
0.8836 USD |
0.8391 USD |
0.8859 USD |
0.8837 USD |
| 2025-05-12 |
0.9130 USD |
1,671,100.6089 EOS |
0.9259 USD |
0.8542 USD |
0.9782 USD |
0.8768 USD |
| 2025-05-11 |
0.9167 USD |
784,627.7927 EOS |
0.9381 USD |
0.8693 USD |
0.9448 USD |
0.8924 USD |
| 2025-05-10 |
0.9332 USD |
2,652,325.8862 EOS |
0.8544 USD |
0.8488 USD |
0.9973 USD |
0.9270 USD |
| 2025-05-09 |
0.8569 USD |
1,327,522.2381 EOS |
0.8572 USD |
0.8388 USD |
0.8880 USD |
0.8543 USD |
| 2025-05-08 |
0.8355 USD |
2,840,881.4603 EOS |
0.8195 USD |
0.8054 USD |
0.8662 USD |
0.8516 USD |
| 2025-05-07 |
0.7546 USD |
1,776,758.3112 EOS |
0.6897 USD |
0.6897 USD |
0.8192 USD |
0.8118 USD |
| 2025-05-06 |
0.6881 USD |
324,092.9871 EOS |
0.7041 USD |
0.6761 USD |
0.7103 USD |
0.6860 USD |
| 2025-05-05 |
0.7083 USD |
672,253.8743 EOS |
0.6948 USD |
0.6923 USD |
0.7240 USD |
0.7171 USD |
| 2025-05-04 |
0.7087 USD |
142,794.4219 EOS |
0.7257 USD |
0.6900 USD |
0.7337 USD |
0.6900 USD |
| 2025-05-03 |
0.7314 USD |
255,628.5543 EOS |
0.7223 USD |
0.7140 USD |
0.7446 USD |
0.7376 USD |
| 2025-05-02 |
0.7283 USD |
803,505.9631 EOS |
0.7035 USD |
0.6950 USD |
0.7609 USD |
0.7289 USD |
| 2025-05-01 |
0.6794 USD |
105,057.2921 EOS |
0.6736 USD |
0.6709 USD |
0.6873 USD |
0.6821 USD |
| 2025-04-30 |
0.6707 USD |
625,320.1255 EOS |
0.6838 USD |
0.6570 USD |
0.6927 USD |
0.6783 USD |
| 2025-04-29 |
0.6932 USD |
399,616.7477 EOS |
0.6913 USD |
0.6760 USD |
0.7060 USD |
0.6819 USD |
| 2025-04-28 |
0.6827 USD |
542,546.5951 EOS |
0.6684 USD |
0.6608 USD |
0.7021 USD |
0.6985 USD |
| 2025-04-27 |
0.6730 USD |
392,879.8070 EOS |
0.6826 USD |
0.6567 USD |
0.6879 USD |
0.6689 USD |
| 2025-04-26 |
0.7046 USD |
375,899.5507 EOS |
0.6856 USD |
0.6814 USD |
0.7160 USD |
0.6854 USD |
| 2025-04-25 |
0.6818 USD |
265,587.6511 EOS |
0.6783 USD |
0.6651 USD |
0.6924 USD |
0.6883 USD |
| 2025-04-24 |
0.6555 USD |
447,183.0143 EOS |
0.6820 USD |
0.6350 USD |
0.6846 USD |
0.6749 USD |
| 2025-04-23 |
0.6739 USD |
800,555.4317 EOS |
0.6659 USD |
0.6529 USD |
0.6821 USD |
0.6647 USD |
| 2025-04-22 |
0.6405 USD |
268,887.8080 EOS |
0.6293 USD |
0.6217 USD |
0.6597 USD |
0.6544 USD |
| 2025-04-21 |
0.6502 USD |
576,429.1443 EOS |
0.6542 USD |
0.6260 USD |
0.6645 USD |
0.6339 USD |
| 2025-04-20 |
0.6384 USD |
416,980.0873 EOS |
0.6371 USD |
0.6200 USD |
0.6524 USD |
0.6484 USD |
| 2025-04-19 |
0.6227 USD |
159,344.0191 EOS |
0.6228 USD |
0.6145 USD |
0.6360 USD |
0.6356 USD |
| 2025-04-18 |
0.6242 USD |
429,338.3399 EOS |
0.6271 USD |
0.6125 USD |
0.6334 USD |
0.6218 USD |
| 2025-04-17 |
0.6115 USD |
524,684.4993 EOS |
0.5992 USD |
0.5971 USD |
0.6377 USD |
0.6358 USD |
| 2025-04-16 |
0.6104 USD |
642,192.3655 EOS |
0.5901 USD |
0.5867 USD |
0.6384 USD |
0.6360 USD |
| 2025-04-15 |
0.6069 USD |
603,878.2284 EOS |
0.6121 USD |
0.5915 USD |
0.6250 USD |
0.5929 USD |
| 2025-04-14 |
0.6175 USD |
436,271.6401 EOS |
0.6074 USD |
0.6029 USD |
0.6326 USD |
0.6223 USD |
| 2025-04-13 |
0.6545 USD |
2,837,005.6546 EOS |
0.7032 USD |
0.6061 USD |
0.7042 USD |
0.6091 USD |
| 2025-04-12 |
0.6616 USD |
4,229,968.9090 EOS |
0.6168 USD |
0.5897 USD |
0.7113 USD |
0.6938 USD |
| 2025-04-11 |
0.6357 USD |
1,603,352.2688 EOS |
0.6181 USD |
0.6142 USD |
0.6632 USD |
0.6159 USD |
| 2025-04-10 |
0.6405 USD |
1,932,295.6172 EOS |
0.7028 USD |
0.6071 USD |
0.7148 USD |
0.6187 USD |
| 2025-04-09 |
0.6639 USD |
370,104.1118 EOS |
0.6680 USD |
0.6373 USD |
0.6854 USD |
0.6600 USD |
| 2025-04-08 |
0.7475 USD |
149,150.6146 EOS |
0.7694 USD |
0.6959 USD |
0.8008 USD |
0.7007 USD |
| 2025-04-07 |
0.7169 USD |
524,585.3821 EOS |
0.7170 USD |
0.6763 USD |
0.7840 USD |
0.7676 USD |
| 2025-04-06 |
0.7534 USD |
124,376.7578 EOS |
0.7511 USD |
0.7327 USD |
0.7779 USD |
0.7612 USD |
| 2025-04-05 |
0.7664 USD |
189,136.5461 EOS |
0.7963 USD |
0.7565 USD |
0.8147 USD |
0.7648 USD |
| 2025-04-04 |
0.8293 USD |
117,048.6916 EOS |
0.8540 USD |
0.7933 USD |
0.8675 USD |
0.8030 USD |
| 2025-04-03 |
0.8108 USD |
187,223.0276 EOS |
0.7997 USD |
0.7778 USD |
0.8518 USD |
0.8298 USD |