Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.8299 USD |
821,439.6094 EOS |
0.8423 USD |
0.7996 USD |
0.8434 USD |
0.8314 USD |
| 2024-04-25 |
0.8455 USD |
712,349.5960 EOS |
0.8251 USD |
0.8210 USD |
0.9640 USD |
0.8440 USD |
| 2024-04-24 |
0.8425 USD |
195,773.2465 EOS |
0.8381 USD |
0.8280 USD |
0.8784 USD |
0.8409 USD |
| 2024-04-23 |
0.8444 USD |
487,180.1449 EOS |
0.8496 USD |
0.8334 USD |
0.8583 USD |
0.8414 USD |
| 2024-04-22 |
0.8491 USD |
357,446.4803 EOS |
0.8141 USD |
0.8096 USD |
0.8494 USD |
0.8494 USD |
| 2024-04-21 |
0.8123 USD |
201,860.6706 EOS |
0.8211 USD |
0.7991 USD |
0.8312 USD |
0.8122 USD |
| 2024-04-20 |
0.7981 USD |
94,049.6383 EOS |
0.7752 USD |
0.7734 USD |
0.8255 USD |
0.8255 USD |
| 2024-04-19 |
0.7830 USD |
209,996.9660 EOS |
0.7598 USD |
0.7071 USD |
0.7923 USD |
0.7809 USD |
| 2024-04-18 |
0.7367 USD |
144,454.9037 EOS |
0.7334 USD |
0.7164 USD |
0.7585 USD |
0.7385 USD |
| 2024-04-17 |
0.7324 USD |
295,527.9874 EOS |
0.7482 USD |
0.7053 USD |
0.7585 USD |
0.7341 USD |
| 2024-04-16 |
0.7406 USD |
361,605.2067 EOS |
0.7506 USD |
0.7186 USD |
0.7628 USD |
0.7574 USD |
| 2024-04-15 |
0.7609 USD |
1,613,758.8592 EOS |
0.7724 USD |
0.7182 USD |
0.8185 USD |
0.7589 USD |
| 2024-04-14 |
0.7336 USD |
522,465.6046 EOS |
0.7299 USD |
0.7023 USD |
0.7671 USD |
0.7448 USD |
| 2024-04-13 |
0.8904 USD |
292,128.0943 EOS |
0.9334 USD |
0.8080 USD |
0.9356 USD |
0.8261 USD |
| 2024-04-12 |
1.1108 USD |
282,489.4836 EOS |
1.1125 USD |
1.0710 USD |
1.1518 USD |
1.1018 USD |
| 2024-04-11 |
1.1138 USD |
362,675.4301 EOS |
1.0557 USD |
1.0540 USD |
1.1271 USD |
1.0986 USD |
| 2024-04-10 |
1.0403 USD |
141,345.8521 EOS |
1.0742 USD |
1.0065 USD |
1.0793 USD |
1.0540 USD |
| 2024-04-09 |
1.0945 USD |
514,791.8419 EOS |
1.1002 USD |
1.0679 USD |
1.1342 USD |
1.0732 USD |
| 2024-04-08 |
1.0866 USD |
534,790.9936 EOS |
1.0283 USD |
1.0071 USD |
1.1424 USD |
1.1084 USD |
| 2024-04-07 |
1.0299 USD |
240,040.9957 EOS |
1.0215 USD |
1.0183 USD |
1.0427 USD |
1.0290 USD |
| 2024-04-06 |
1.0127 USD |
167,594.4322 EOS |
0.9908 USD |
0.9877 USD |
1.0238 USD |
1.0219 USD |
| 2024-04-05 |
0.9722 USD |
56,556.4308 EOS |
0.9918 USD |
0.9500 USD |
0.9939 USD |
0.9862 USD |
| 2024-04-04 |
0.9728 USD |
138,824.5926 EOS |
0.9519 USD |
0.9388 USD |
1.0046 USD |
0.9973 USD |
| 2024-04-03 |
0.9684 USD |
325,858.5269 EOS |
0.9701 USD |
0.9341 USD |
0.9877 USD |
0.9468 USD |
| 2024-04-02 |
0.9871 USD |
153,871.8031 EOS |
1.0383 USD |
0.9538 USD |
1.0383 USD |
0.9730 USD |
| 2024-04-01 |
1.0584 USD |
172,508.0477 EOS |
1.1026 USD |
1.0190 USD |
1.1160 USD |
1.0231 USD |
| 2024-03-31 |
1.0833 USD |
56,242.6388 EOS |
1.0748 USD |
1.0745 USD |
1.0968 USD |
1.0912 USD |
| 2024-03-30 |
1.0927 USD |
53,110.7219 EOS |
1.1036 USD |
1.0762 USD |
1.1036 USD |
1.0775 USD |
| 2024-03-29 |
1.1112 USD |
227,949.8750 EOS |
1.0978 USD |
1.0800 USD |
1.1355 USD |
1.0966 USD |
| 2024-03-28 |
1.0684 USD |
514,539.4117 EOS |
1.0625 USD |
1.0357 USD |
1.0972 USD |
1.0972 USD |
| 2024-03-27 |
1.0650 USD |
516,590.2721 EOS |
1.0872 USD |
1.0334 USD |
1.1049 USD |
1.0601 USD |
| 2024-03-26 |
1.0797 USD |
1,020,521.2754 EOS |
1.0656 USD |
1.0601 USD |
1.1010 USD |
1.0877 USD |
| 2024-03-25 |
1.0614 USD |
131,593.5428 EOS |
1.0470 USD |
1.0410 USD |
1.0826 USD |
1.0700 USD |
| 2024-03-24 |
1.0286 USD |
108,671.4012 EOS |
1.0399 USD |
1.0190 USD |
1.0450 USD |
1.0326 USD |
| 2024-03-23 |
1.0204 USD |
96,866.1798 EOS |
0.9765 USD |
0.9714 USD |
1.0583 USD |
1.0462 USD |
| 2024-03-22 |
0.9897 USD |
259,473.5171 EOS |
1.0098 USD |
0.9486 USD |
1.0160 USD |
0.9662 USD |
| 2024-03-21 |
1.0096 USD |
103,031.0422 EOS |
1.0005 USD |
0.9840 USD |
1.0297 USD |
1.0009 USD |
| 2024-03-20 |
0.9425 USD |
207,169.4402 EOS |
0.9087 USD |
0.8822 USD |
0.9918 USD |
0.9918 USD |
| 2024-03-19 |
0.9065 USD |
1,258,728.3715 EOS |
0.9830 USD |
0.8814 USD |
0.9906 USD |
0.9081 USD |
| 2024-03-18 |
1.0038 USD |
379,406.2812 EOS |
1.0090 USD |
0.9517 USD |
1.0425 USD |
0.9822 USD |
| 2024-03-17 |
0.9972 USD |
186,389.2606 EOS |
0.9868 USD |
0.9361 USD |
1.0202 USD |
1.0167 USD |
| 2024-03-16 |
1.0408 USD |
241,811.4822 EOS |
1.0651 USD |
0.9816 USD |
1.0850 USD |
0.9925 USD |
| 2024-03-15 |
1.0545 USD |
396,264.3615 EOS |
1.1394 USD |
0.9969 USD |
1.1538 USD |
1.0418 USD |
| 2024-03-14 |
1.1456 USD |
456,883.5576 EOS |
1.1791 USD |
1.0755 USD |
1.2093 USD |
1.1399 USD |
| 2024-03-13 |
1.1993 USD |
267,680.9766 EOS |
1.1824 USD |
1.1524 USD |
1.2184 USD |
1.1750 USD |
| 2024-03-12 |
1.1794 USD |
511,720.5959 EOS |
1.2314 USD |
1.1010 USD |
1.2384 USD |
1.1622 USD |
| 2024-03-11 |
1.1890 USD |
2,578,900.6142 EOS |
1.1439 USD |
1.0952 USD |
1.2666 USD |
1.2178 USD |
| 2024-03-10 |
1.1652 USD |
469,021.3745 EOS |
1.1988 USD |
1.1289 USD |
1.2156 USD |
1.1527 USD |
| 2024-03-09 |
1.2046 USD |
191,385.3919 EOS |
1.1932 USD |
1.1783 USD |
1.2263 USD |
1.2071 USD |
| 2024-03-08 |
1.2133 USD |
632,683.1680 EOS |
1.2509 USD |
1.1302 USD |
1.3315 USD |
1.1941 USD |