Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
123...1213
Date Price Volume Open Low High Close
2021-04-22 6.2384 USD 3,216,620.6574 EOS 6.3181 USD 5.5773 USD 6.8211 USD 5.9831 USD
2021-04-21 6.5580 USD 1,182,335.7254 EOS 6.6967 USD 6.2320 USD 6.8500 USD 6.3807 USD
2021-04-20 6.6925 USD 2,990,019.1479 EOS 6.6047 USD 6.0661 USD 6.8510 USD 6.6504 USD
2021-04-19 6.8445 USD 4,584,574.0199 EOS 7.2915 USD 6.4816 USD 7.4969 USD 6.9036 USD
2021-04-18 6.6827 USD 8,547,340.9591 EOS 7.7697 USD 5.7700 USD 7.9247 USD 7.1512 USD
2021-04-17 8.2200 USD 4,145,708.7209 EOS 8.4968 USD 7.5918 USD 8.8290 USD 8.0806 USD
2021-04-16 8.0663 USD 9,638,344.3043 EOS 7.8918 USD 7.0653 USD 8.7269 USD 8.6144 USD
2021-04-15 7.6038 USD 2,481,074.3327 EOS 7.6637 USD 7.2792 USD 7.9190 USD 7.8290 USD
2021-04-14 7.7247 USD 6,738,649.5015 EOS 7.3894 USD 7.0195 USD 8.0634 USD 7.6984 USD
2021-04-13 7.1195 USD 4,410,329.1744 EOS 6.4890 USD 6.4197 USD 7.5148 USD 7.3361 USD
2021-04-12 6.5372 USD 2,954,938.3892 EOS 6.7569 USD 6.2762 USD 6.8776 USD 6.5116 USD
2021-04-11 6.8180 USD 2,010,909.8365 EOS 6.6222 USD 6.5608 USD 7.0671 USD 6.6982 USD
2021-04-10 6.4409 USD 3,010,301.5851 EOS 6.2171 USD 6.1506 USD 6.7621 USD 6.5663 USD
2021-04-09 6.3336 USD 2,129,492.8651 EOS 6.4466 USD 6.0773 USD 6.6000 USD 6.2382 USD
2021-04-08 6.1841 USD 2,613,990.3670 EOS 5.8933 USD 5.8053 USD 6.4680 USD 6.4509 USD
2021-04-07 6.2514 USD 7,248,522.3498 EOS 6.6518 USD 5.7300 USD 7.0452 USD 5.9585 USD
2021-04-06 6.5892 USD 4,520,149.1694 EOS 6.7005 USD 6.1878 USD 7.0853 USD 6.5106 USD
2021-04-05 6.6407 USD 5,153,770.5855 EOS 6.2985 USD 5.8394 USD 7.0637 USD 6.6840 USD
2021-04-04 6.0826 USD 2,805,038.4659 EOS 5.3819 USD 5.3255 USD 6.1777 USD 6.1096 USD
2021-04-03 5.8656 USD 4,937,007.4959 EOS 6.2652 USD 5.2085 USD 6.4770 USD 5.2952 USD
2021-04-02 5.9308 USD 4,672,377.5989 EOS 5.5950 USD 5.3695 USD 6.3548 USD 6.1930 USD
2021-04-01 5.3372 USD 7,892,836.4636 EOS 4.8100 USD 4.7110 USD 5.9739 USD 5.4712 USD
2021-03-31 4.4285 USD 5,404,863.6632 EOS 4.3505 USD 4.0725 USD 4.9023 USD 4.7610 USD
2021-03-30 4.3277 USD 2,102,232.7407 EOS 4.2813 USD 4.2087 USD 4.4167 USD 4.3394 USD
2021-03-29 4.2551 USD 2,659,841.0916 EOS 4.1109 USD 4.0670 USD 4.3233 USD 4.2446 USD
2021-03-28 4.1491 USD 1,060,128.1932 EOS 4.0941 USD 4.0381 USD 4.2181 USD 4.0680 USD
2021-03-27 4.0923 USD 661,301.3718 EOS 4.1828 USD 3.9803 USD 4.1987 USD 4.1171 USD
2021-03-26 4.0126 USD 2,181,149.7368 EOS 3.6791 USD 3.6791 USD 4.1964 USD 4.1546 USD
2021-03-25 3.6727 USD 1,971,105.4974 EOS 3.6967 USD 3.5300 USD 3.7808 USD 3.6892 USD
2021-03-24 3.8551 USD 4,913,548.1754 EOS 4.0866 USD 3.4448 USD 4.3062 USD 3.6916 USD
2021-03-23 4.1233 USD 1,597,158.4504 EOS 4.0799 USD 4.0345 USD 4.2641 USD 4.0982 USD
2021-03-22 4.1875 USD 2,124,530.5640 EOS 4.1575 USD 4.0000 USD 4.3481 USD 4.0762 USD
2021-03-21 4.2228 USD 2,213,158.9272 EOS 4.3267 USD 4.1151 USD 4.4136 USD 4.1822 USD
2021-03-20 4.3886 USD 2,652,139.1087 EOS 4.1429 USD 4.1261 USD 4.5014 USD 4.3908 USD
2021-03-19 4.1891 USD 1,393,795.3382 EOS 4.1408 USD 4.0267 USD 4.2691 USD 4.2127 USD
2021-03-18 4.1653 USD 2,465,677.2452 EOS 4.0863 USD 4.0597 USD 4.3257 USD 4.1570 USD
2021-03-17 3.9560 USD 1,280,094.5461 EOS 4.0655 USD 3.8474 USD 4.0731 USD 4.0632 USD
2021-03-16 3.9096 USD 3,677,722.3071 EOS 3.8289 USD 3.6748 USD 4.1300 USD 4.0590 USD
2021-03-15 3.8491 USD 3,599,489.9607 EOS 3.9241 USD 3.7136 USD 4.0317 USD 3.8808 USD
2021-03-14 4.0199 USD 2,631,913.7311 EOS 4.2840 USD 4.0022 USD 4.3896 USD 4.0108 USD
2021-03-13 3.9401 USD 2,626,773.4409 EOS 3.7910 USD 3.6859 USD 4.1980 USD 4.1870 USD
2021-03-12 3.8158 USD 2,879,437.6412 EOS 3.9610 USD 3.6825 USD 3.9950 USD 3.7772 USD
2021-03-11 3.9415 USD 1,468,493.4709 EOS 4.0045 USD 3.8175 USD 4.0488 USD 3.9709 USD
2021-03-10 4.0383 USD 1,752,488.9527 EOS 4.1783 USD 3.8957 USD 4.1887 USD 4.0182 USD
2021-03-09 4.0276 USD 2,046,825.6926 EOS 3.8960 USD 3.8514 USD 4.1673 USD 4.1650 USD
2021-03-08 3.8278 USD 1,092,845.6999 EOS 3.8346 USD 3.7364 USD 3.9279 USD 3.8580 USD
2021-03-07 3.7849 USD 576,682.4387 EOS 3.7242 USD 3.7131 USD 3.8070 USD 3.7854 USD
2021-03-06 3.6873 USD 637,535.6546 EOS 3.7087 USD 3.6003 USD 3.7742 USD 3.7280 USD
2021-03-05 3.7033 USD 2,702,757.6316 EOS 3.7525 USD 3.5591 USD 3.7562 USD 3.7045 USD
2021-03-04 3.7873 USD 2,295,836.7887 EOS 3.8243 USD 3.6397 USD 3.9286 USD 3.7558 USD
123...1213