Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-08 |
0.1803 USD |
119.6893 EOS |
0.1818 USD |
0.1790 USD |
0.1827 USD |
0.1827 USD |
| 2025-12-07 |
0.1812 USD |
406.3006 EOS |
0.1820 USD |
0.1780 USD |
0.1820 USD |
0.1780 USD |
| 2025-12-06 |
0.1806 USD |
1,053.4859 EOS |
0.1783 USD |
0.1782 USD |
0.1829 USD |
0.1829 USD |
| 2025-12-05 |
0.1844 USD |
2,124.3095 EOS |
0.1876 USD |
0.1778 USD |
0.1977 USD |
0.1813 USD |
| 2025-12-04 |
0.1928 USD |
10,697.0760 EOS |
0.1947 USD |
0.1921 USD |
0.2004 USD |
0.1921 USD |
| 2025-12-03 |
0.1922 USD |
926.9880 EOS |
0.1907 USD |
0.1876 USD |
0.2010 USD |
0.1928 USD |
| 2025-12-02 |
0.1962 USD |
55,845.2553 EOS |
0.1867 USD |
0.1831 USD |
0.2150 USD |
0.1950 USD |
| 2025-12-01 |
0.1918 USD |
7,321.8530 EOS |
0.2000 USD |
0.1821 USD |
0.2032 USD |
0.1821 USD |
| 2025-11-30 |
0.2049 USD |
120.3767 EOS |
0.2060 USD |
0.2023 USD |
0.2060 USD |
0.2029 USD |
| 2025-11-29 |
0.2060 USD |
3,518.7077 EOS |
0.2080 USD |
0.2010 USD |
0.2105 USD |
0.2060 USD |
| 2025-11-28 |
0.2056 USD |
2,784.8542 EOS |
0.2088 USD |
0.2021 USD |
0.2128 USD |
0.2036 USD |
| 2025-11-27 |
0.2172 USD |
3,405.2101 EOS |
0.2064 USD |
0.2060 USD |
0.2240 USD |
0.2084 USD |
| 2025-11-26 |
0.2055 USD |
9,558.9570 EOS |
0.2130 USD |
0.2020 USD |
0.2340 USD |
0.2073 USD |
| 2025-11-25 |
0.2100 USD |
1,516.6121 EOS |
0.2111 USD |
0.2020 USD |
0.2181 USD |
0.2044 USD |
| 2025-11-24 |
0.2139 USD |
1,301.3116 EOS |
0.2113 USD |
0.2085 USD |
0.2200 USD |
0.2143 USD |
| 2025-11-23 |
0.2194 USD |
2,885.6091 EOS |
0.2073 USD |
0.2073 USD |
0.2398 USD |
0.2110 USD |
| 2025-11-22 |
0.2061 USD |
14,655.7782 EOS |
0.2117 USD |
0.2045 USD |
0.2126 USD |
0.2099 USD |
| 2025-11-21 |
0.2108 USD |
17,850.9599 EOS |
0.2211 USD |
0.2050 USD |
0.2300 USD |
0.2184 USD |
| 2025-11-20 |
0.2216 USD |
20,614.7244 EOS |
0.2359 USD |
0.2121 USD |
0.2469 USD |
0.2163 USD |
| 2025-11-19 |
0.2330 USD |
13,363.1952 EOS |
0.2360 USD |
0.2260 USD |
0.2470 USD |
0.2260 USD |
| 2025-11-18 |
0.2453 USD |
5,563.3685 EOS |
0.2600 USD |
0.2390 USD |
0.2600 USD |
0.2493 USD |
| 2025-11-17 |
0.2476 USD |
13,940.1139 EOS |
0.2424 USD |
0.2370 USD |
0.2599 USD |
0.2479 USD |
| 2025-11-16 |
0.2485 USD |
2,470.3218 EOS |
0.2672 USD |
0.2360 USD |
0.2690 USD |
0.2424 USD |
| 2025-11-15 |
0.2698 USD |
3,820.8939 EOS |
0.2535 USD |
0.2500 USD |
0.2944 USD |
0.2500 USD |
| 2025-11-14 |
0.2530 USD |
5,167.9826 EOS |
0.2513 USD |
0.2445 USD |
0.2632 USD |
0.2499 USD |
| 2025-11-13 |
0.2693 USD |
1,997.1129 EOS |
0.2684 USD |
0.2650 USD |
0.2719 USD |
0.2685 USD |
| 2025-11-12 |
0.2843 USD |
5,496.5235 EOS |
0.2890 USD |
0.2761 USD |
0.2990 USD |
0.2761 USD |
| 2025-11-11 |
0.2933 USD |
3,944.2900 EOS |
0.2972 USD |
0.2840 USD |
0.3160 USD |
0.2870 USD |
| 2025-11-10 |
0.2964 USD |
7,713.0649 EOS |
0.2970 USD |
0.2924 USD |
0.3020 USD |
0.2968 USD |
| 2025-11-09 |
0.2919 USD |
3,989.2810 EOS |
0.2954 USD |
0.2830 USD |
0.3020 USD |
0.2917 USD |
| 2025-11-08 |
0.3050 USD |
1,800.8898 EOS |
0.3125 USD |
0.2960 USD |
0.3160 USD |
0.2997 USD |
| 2025-11-07 |
0.2791 USD |
7,830.1244 EOS |
0.2610 USD |
0.2610 USD |
0.2990 USD |
0.2795 USD |
| 2025-11-06 |
0.2538 USD |
414.4072 EOS |
0.2527 USD |
0.2510 USD |
0.2615 USD |
0.2510 USD |
| 2025-11-05 |
0.2509 USD |
3,796.4205 EOS |
0.2459 USD |
0.2436 USD |
0.2717 USD |
0.2462 USD |
| 2025-11-04 |
0.2511 USD |
13,933.0313 EOS |
0.2515 USD |
0.2390 USD |
0.2770 USD |
0.2659 USD |
| 2025-11-03 |
0.2656 USD |
10,435.6416 EOS |
0.2726 USD |
0.2590 USD |
0.2850 USD |
0.2600 USD |
| 2025-11-02 |
0.2780 USD |
464.1748 EOS |
0.2721 USD |
0.2721 USD |
0.2860 USD |
0.2754 USD |
| 2025-11-01 |
0.2715 USD |
7,782.3353 EOS |
0.2670 USD |
0.2648 USD |
0.2770 USD |
0.2770 USD |
| 2025-10-31 |
0.2700 USD |
1,294.7398 EOS |
0.2673 USD |
0.2673 USD |
0.2766 USD |
0.2673 USD |
| 2025-10-30 |
0.2732 USD |
9,214.4011 EOS |
0.2817 USD |
0.2610 USD |
0.2844 USD |
0.2613 USD |
| 2025-10-29 |
0.2845 USD |
366.7946 EOS |
0.2842 USD |
0.2842 USD |
0.2846 USD |
0.2843 USD |
| 2025-10-28 |
0.2931 USD |
1,900.5129 EOS |
0.3034 USD |
0.2830 USD |
0.3034 USD |
0.2830 USD |
| 2025-10-27 |
0.3060 USD |
11,858.7178 EOS |
0.2995 USD |
0.2970 USD |
0.3083 USD |
0.2970 USD |
| 2025-10-26 |
0.2966 USD |
2,364.1351 EOS |
0.2915 USD |
0.2914 USD |
0.3116 USD |
0.2986 USD |
| 2025-10-25 |
0.2934 USD |
849.5569 EOS |
0.2938 USD |
0.2915 USD |
0.2947 USD |
0.2923 USD |
| 2025-10-24 |
0.2924 USD |
4,999.6776 EOS |
0.2881 USD |
0.2881 USD |
0.2950 USD |
0.2947 USD |
| 2025-10-23 |
0.2821 USD |
14,057.1698 EOS |
0.2781 USD |
0.2776 USD |
0.2900 USD |
0.2857 USD |
| 2025-10-22 |
0.2845 USD |
3,268.8655 EOS |
0.2867 USD |
0.2790 USD |
0.2867 USD |
0.2820 USD |
| 2025-10-21 |
0.2838 USD |
3,915.1721 EOS |
0.2916 USD |
0.2811 USD |
0.2919 USD |
0.2919 USD |
| 2025-10-20 |
0.2904 USD |
9,212.8601 EOS |
0.2868 USD |
0.2857 USD |
0.2970 USD |
0.2928 USD |