Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-13 |
0.1719 USD |
167.7202 EOS |
0.1719 USD |
0.1707 USD |
0.1752 USD |
0.1708 USD |
| 2026-01-12 |
0.1721 USD |
2,189.5145 EOS |
0.1774 USD |
0.1697 USD |
0.1774 USD |
0.1697 USD |
| 2026-01-11 |
0.1765 USD |
7,008.2310 EOS |
0.1774 USD |
0.1748 USD |
0.1830 USD |
0.1752 USD |
| 2026-01-10 |
0.1749 USD |
11,671.5952 EOS |
0.1798 USD |
0.1746 USD |
0.1799 USD |
0.1776 USD |
| 2026-01-09 |
0.1750 USD |
2,710.8327 EOS |
0.1790 USD |
0.1737 USD |
0.1790 USD |
0.1747 USD |
| 2026-01-08 |
0.1835 USD |
11,431.5107 EOS |
0.1770 USD |
0.1713 USD |
0.1979 USD |
0.1740 USD |
| 2026-01-07 |
0.1815 USD |
1,185.3874 EOS |
0.1841 USD |
0.1779 USD |
0.1884 USD |
0.1779 USD |
| 2026-01-06 |
0.1864 USD |
14,802.6759 EOS |
0.1850 USD |
0.1810 USD |
0.1908 USD |
0.1883 USD |
| 2026-01-05 |
0.1775 USD |
21,907.4503 EOS |
0.1793 USD |
0.1749 USD |
0.1979 USD |
0.1830 USD |
| 2026-01-04 |
0.1772 USD |
13,827.1685 EOS |
0.1744 USD |
0.1742 USD |
0.1810 USD |
0.1809 USD |
| 2026-01-03 |
0.1726 USD |
5,876.2299 EOS |
0.1720 USD |
0.1689 USD |
0.1750 USD |
0.1733 USD |
| 2026-01-02 |
0.1670 USD |
4,581.2374 EOS |
0.1636 USD |
0.1625 USD |
0.1719 USD |
0.1719 USD |
| 2026-01-01 |
0.1611 USD |
382.5007 EOS |
0.1665 USD |
0.1590 USD |
0.1665 USD |
0.1609 USD |
| 2025-12-31 |
0.1647 USD |
2,462.3937 EOS |
0.1670 USD |
0.1600 USD |
0.1670 USD |
0.1600 USD |
| 2025-12-30 |
0.1591 USD |
2,115.1130 EOS |
0.1543 USD |
0.1538 USD |
0.1640 USD |
0.1612 USD |
| 2025-12-29 |
0.1602 USD |
3,537.2905 EOS |
0.1589 USD |
0.1558 USD |
0.1633 USD |
0.1578 USD |
| 2025-12-28 |
0.1593 USD |
11,466.8011 EOS |
0.1635 USD |
0.1572 USD |
0.1637 USD |
0.1572 USD |
| 2025-12-27 |
0.1555 USD |
1,402.1673 EOS |
0.1532 USD |
0.1520 USD |
0.1670 USD |
0.1572 USD |
| 2025-12-26 |
0.1613 USD |
1,082.3733 EOS |
0.1627 USD |
0.1550 USD |
0.1650 USD |
0.1581 USD |
| 2025-12-25 |
0.1606 USD |
10,389.3665 EOS |
0.1619 USD |
0.1580 USD |
0.1699 USD |
0.1580 USD |
| 2025-12-24 |
0.1675 USD |
1,809.9968 EOS |
0.1682 USD |
0.1614 USD |
0.1700 USD |
0.1617 USD |
| 2025-12-23 |
0.1647 USD |
3,672.2436 EOS |
0.1650 USD |
0.1613 USD |
0.1700 USD |
0.1643 USD |
| 2025-12-22 |
0.1640 USD |
1,375.3750 EOS |
0.1634 USD |
0.1624 USD |
0.1653 USD |
0.1651 USD |
| 2025-12-21 |
0.1635 USD |
3,395.6341 EOS |
0.1690 USD |
0.1600 USD |
0.1691 USD |
0.1608 USD |
| 2025-12-20 |
0.1611 USD |
548.5465 EOS |
0.1610 USD |
0.1609 USD |
0.1611 USD |
0.1611 USD |
| 2025-12-19 |
0.1555 USD |
2,852.2812 EOS |
0.1476 USD |
0.1466 USD |
0.1580 USD |
0.1561 USD |
| 2025-12-18 |
0.1501 USD |
9,879.4067 EOS |
0.1535 USD |
0.1431 USD |
0.1537 USD |
0.1466 USD |
| 2025-12-17 |
0.1614 USD |
1,333.1578 EOS |
0.1634 USD |
0.1594 USD |
0.1641 USD |
0.1602 USD |
| 2025-12-16 |
0.1620 USD |
6,247.9700 EOS |
0.1611 USD |
0.1594 USD |
0.1652 USD |
0.1638 USD |