Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.5513 USD |
11,715.7513 EOS |
0.5622 USD |
0.5460 USD |
0.5658 USD |
0.5640 USD |
| 2025-07-16 |
0.5575 USD |
36,117.0142 EOS |
0.5550 USD |
0.5462 USD |
0.5620 USD |
0.5570 USD |
| 2025-07-15 |
0.5446 USD |
33,396.9407 EOS |
0.5468 USD |
0.5320 USD |
0.5545 USD |
0.5495 USD |
| 2025-07-14 |
0.5701 USD |
44,667.0154 EOS |
0.5482 USD |
0.5440 USD |
0.5751 USD |
0.5489 USD |
| 2025-07-13 |
0.5378 USD |
6,843.9319 EOS |
0.5311 USD |
0.5304 USD |
0.5520 USD |
0.5478 USD |
| 2025-07-12 |
0.5291 USD |
3,549.4730 EOS |
0.5403 USD |
0.5260 USD |
0.5468 USD |
0.5274 USD |
| 2025-07-11 |
0.5540 USD |
55,241.8308 EOS |
0.5425 USD |
0.5378 USD |
0.5584 USD |
0.5488 USD |
| 2025-07-10 |
0.5184 USD |
21,131.9613 EOS |
0.5218 USD |
0.5115 USD |
0.5345 USD |
0.5325 USD |
| 2025-07-09 |
0.5131 USD |
17,116.4961 EOS |
0.4980 USD |
0.4980 USD |
0.5218 USD |
0.5218 USD |
| 2025-07-08 |
0.4972 USD |
2,834.2076 EOS |
0.4841 USD |
0.4840 USD |
0.5090 USD |
0.5009 USD |
| 2025-07-07 |
0.4899 USD |
50,228.1557 EOS |
0.4835 USD |
0.4768 USD |
0.5090 USD |
0.4805 USD |
| 2025-07-06 |
0.4810 USD |
8,392.5317 EOS |
0.4798 USD |
0.4741 USD |
0.4830 USD |
0.4830 USD |
| 2025-07-05 |
0.4773 USD |
2,830.7809 EOS |
0.4816 USD |
0.4740 USD |
0.4823 USD |
0.4747 USD |
| 2025-07-04 |
0.4858 USD |
1,651.4745 EOS |
0.4984 USD |
0.4748 USD |
0.4991 USD |
0.4785 USD |
| 2025-07-03 |
0.5007 USD |
11,130.9273 EOS |
0.4988 USD |
0.4950 USD |
0.5060 USD |
0.4969 USD |
| 2025-07-02 |
0.4912 USD |
6,848.9577 EOS |
0.4774 USD |
0.4744 USD |
0.5058 USD |
0.4984 USD |
| 2025-07-01 |
0.4865 USD |
3,668.2064 EOS |
0.4951 USD |
0.4814 USD |
0.4951 USD |
0.4814 USD |
| 2025-06-30 |
0.4972 USD |
34,375.8436 EOS |
0.5120 USD |
0.4901 USD |
0.5145 USD |
0.4976 USD |
| 2025-06-29 |
0.5001 USD |
7,438.7626 EOS |
0.5001 USD |
0.4925 USD |
0.5120 USD |
0.5117 USD |
| 2025-06-28 |
0.4939 USD |
1,163.2400 EOS |
0.4937 USD |
0.4889 USD |
0.5004 USD |
0.5004 USD |
| 2025-06-27 |
0.4923 USD |
1,114.9380 EOS |
0.4918 USD |
0.4887 USD |
0.5010 USD |
0.4913 USD |
| 2025-06-26 |
0.4986 USD |
2,572.2349 EOS |
0.5073 USD |
0.4905 USD |
0.5144 USD |
0.4920 USD |
| 2025-06-25 |
0.5131 USD |
9,272.6165 EOS |
0.5100 USD |
0.5067 USD |
0.5258 USD |
0.5105 USD |
| 2025-06-24 |
0.5135 USD |
21,293.7204 EOS |
0.5130 USD |
0.5004 USD |
0.5255 USD |
0.5088 USD |
| 2025-06-23 |
0.4920 USD |
4,884.7403 EOS |
0.4761 USD |
0.4686 USD |
0.4925 USD |
0.4902 USD |
| 2025-06-22 |
0.4696 USD |
5,913.0499 EOS |
0.4737 USD |
0.4531 USD |
0.4793 USD |
0.4674 USD |
| 2025-06-21 |
0.4788 USD |
13,874.8341 EOS |
0.4982 USD |
0.4771 USD |
0.5074 USD |
0.4783 USD |
| 2025-06-20 |
0.5060 USD |
12,945.4591 EOS |
0.5095 USD |
0.5020 USD |
0.5181 USD |
0.5145 USD |
| 2025-06-19 |
0.5073 USD |
11,649.4772 EOS |
0.5135 USD |
0.5037 USD |
0.5175 USD |
0.5074 USD |
| 2025-06-18 |
0.5143 USD |
2,932.6926 EOS |
0.5195 USD |
0.4947 USD |
0.5240 USD |
0.5150 USD |
| 2025-06-17 |
0.5295 USD |
3,349.0829 EOS |
0.5336 USD |
0.5180 USD |
0.5377 USD |
0.5285 USD |
| 2025-06-16 |
0.5299 USD |
24,719.3206 EOS |
0.5279 USD |
0.5115 USD |
0.5401 USD |
0.5367 USD |
| 2025-06-15 |
0.5003 USD |
39,196.4705 EOS |
0.5331 USD |
0.4620 USD |
0.5605 USD |
0.5267 USD |
| 2025-06-14 |
0.5380 USD |
1,254.8467 EOS |
0.5350 USD |
0.5350 USD |
0.5540 USD |
0.5478 USD |
| 2025-06-13 |
0.5541 USD |
37,817.3814 EOS |
0.5873 USD |
0.5319 USD |
0.5989 USD |
0.5411 USD |
| 2025-06-12 |
0.5912 USD |
5,302.8492 EOS |
0.6176 USD |
0.5630 USD |
0.6176 USD |
0.5630 USD |
| 2025-06-11 |
0.5741 USD |
743,095.9736 EOS |
0.5970 USD |
0.5214 USD |
0.7400 USD |
0.6176 USD |
| 2025-06-10 |
0.5722 USD |
28,844.9875 EOS |
0.5898 USD |
0.5455 USD |
0.6360 USD |
0.5812 USD |
| 2025-06-09 |
0.5495 USD |
176,788.3806 EOS |
0.5799 USD |
0.5231 USD |
0.5929 USD |
0.5852 USD |
| 2025-06-08 |
0.5665 USD |
35,559.0462 EOS |
0.6037 USD |
0.5431 USD |
0.6037 USD |
0.5783 USD |
| 2025-06-07 |
0.5959 USD |
2,070.1312 EOS |
0.5895 USD |
0.5700 USD |
0.6121 USD |
0.6028 USD |
| 2025-06-06 |
0.5966 USD |
23,643.9701 EOS |
0.5992 USD |
0.5651 USD |
0.6198 USD |
0.6000 USD |
| 2025-06-05 |
0.6123 USD |
13,004.9240 EOS |
0.6120 USD |
0.5918 USD |
0.6208 USD |
0.6077 USD |
| 2025-06-04 |
0.6414 USD |
115,560.7240 EOS |
0.6375 USD |
0.6069 USD |
0.6742 USD |
0.6079 USD |
| 2025-06-03 |
0.6419 USD |
18,057.0434 EOS |
0.6411 USD |
0.6358 USD |
0.6504 USD |
0.6455 USD |
| 2025-06-02 |
0.6170 USD |
121,154.7452 EOS |
0.6469 USD |
0.6029 USD |
0.6505 USD |
0.6159 USD |
| 2025-06-01 |
0.6217 USD |
27,120.2369 EOS |
0.6230 USD |
0.6178 USD |
0.6304 USD |
0.6304 USD |
| 2025-05-31 |
0.6221 USD |
54,083.6966 EOS |
0.6133 USD |
0.6103 USD |
0.6319 USD |
0.6235 USD |
| 2025-05-30 |
0.6887 USD |
236,021.6397 EOS |
0.7389 USD |
0.6667 USD |
0.7461 USD |
0.6917 USD |
| 2025-05-29 |
0.7381 USD |
50,523.6475 EOS |
0.7611 USD |
0.7340 USD |
0.7704 USD |
0.7362 USD |