Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
123...3637
Date Price Volume Open Low High Close
2024-07-19 0.5828 USD 1,389.3678 EOS 0.5895 USD 0.5775 USD 0.5895 USD 0.5775 USD
2024-07-18 0.5942 USD 153,575.2412 EOS 0.6027 USD 0.5816 USD 0.6119 USD 0.5816 USD
2024-07-17 0.6159 USD 264,810.9206 EOS 0.6006 USD 0.6006 USD 0.6246 USD 0.6072 USD
2024-07-16 0.6008 USD 307,041.4895 EOS 0.5960 USD 0.5780 USD 0.6108 USD 0.5980 USD
2024-07-15 0.5812 USD 72,540.1587 EOS 0.5784 USD 0.5746 USD 0.5888 USD 0.5830 USD
2024-07-14 0.5603 USD 187,250.3058 EOS 0.5500 USD 0.5454 USD 0.5657 USD 0.5657 USD
2024-07-13 0.5438 USD 123,238.3611 EOS 0.5268 USD 0.5250 USD 0.5500 USD 0.5462 USD
2024-07-12 0.5222 USD 64,065.5106 EOS 0.5221 USD 0.5156 USD 0.5273 USD 0.5249 USD
2024-07-11 0.5308 USD 94,191.3411 EOS 0.5252 USD 0.5211 USD 0.5423 USD 0.5290 USD
2024-07-10 0.5271 USD 91,380.9940 EOS 0.5225 USD 0.5170 USD 0.5311 USD 0.5244 USD
2024-07-09 0.5202 USD 87,948.5975 EOS 0.5111 USD 0.5108 USD 0.5300 USD 0.5300 USD
2024-07-08 0.4990 USD 243,496.9222 EOS 0.4938 USD 0.4720 USD 0.5214 USD 0.5061 USD
2024-07-07 0.5185 USD 107,139.5469 EOS 0.5187 USD 0.4974 USD 0.5239 USD 0.5020 USD
2024-07-06 0.5215 USD 243,594.1699 EOS 0.4808 USD 0.4796 USD 0.5255 USD 0.5224 USD
2024-07-05 0.4835 USD 744,175.0407 EOS 0.4980 USD 0.4415 USD 0.4980 USD 0.4827 USD
2024-07-04 0.5307 USD 219,993.0828 EOS 0.5625 USD 0.5145 USD 0.5633 USD 0.5220 USD
2024-07-03 0.5730 USD 95,413.4604 EOS 0.5843 USD 0.5542 USD 0.5866 USD 0.5597 USD
2024-07-02 0.5833 USD 36,704.0544 EOS 0.5782 USD 0.5759 USD 0.5880 USD 0.5857 USD
2024-07-01 0.5836 USD 236,116.9671 EOS 0.5770 USD 0.5752 USD 0.5881 USD 0.5818 USD
2024-06-30 0.5718 USD 26,678.9055 EOS 0.5672 USD 0.5600 USD 0.5764 USD 0.5721 USD
2024-06-29 0.5825 USD 88,579.7365 EOS 0.5876 USD 0.5648 USD 0.5934 USD 0.5648 USD
2024-06-28 0.5921 USD 38,113.8023 EOS 0.5904 USD 0.5836 USD 0.5994 USD 0.5962 USD
2024-06-27 0.5827 USD 517,535.7593 EOS 0.5764 USD 0.5669 USD 0.5918 USD 0.5816 USD
2024-06-26 0.5771 USD 122,966.9498 EOS 0.5761 USD 0.5692 USD 0.5812 USD 0.5727 USD
2024-06-25 0.5730 USD 156,869.0773 EOS 0.5707 USD 0.5674 USD 0.5826 USD 0.5809 USD
2024-06-24 0.5558 USD 633,406.3992 EOS 0.5610 USD 0.5297 USD 0.5672 USD 0.5660 USD
2024-06-23 0.5670 USD 192,327.5583 EOS 0.5736 USD 0.5572 USD 0.5803 USD 0.5595 USD
2024-06-22 0.5683 USD 102,570.5042 EOS 0.5653 USD 0.5607 USD 0.5800 USD 0.5756 USD
2024-06-21 0.5742 USD 318,900.5606 EOS 0.5736 USD 0.5628 USD 0.5824 USD 0.5693 USD
2024-06-20 0.5785 USD 206,773.0927 EOS 0.5689 USD 0.5658 USD 0.5947 USD 0.5770 USD
2024-06-19 0.5689 USD 327,868.3603 EOS 0.5565 USD 0.5525 USD 0.5798 USD 0.5761 USD
2024-06-18 0.5587 USD 645,281.0384 EOS 0.6167 USD 0.5259 USD 0.6200 USD 0.5421 USD
2024-06-17 0.6284 USD 283,419.3719 EOS 0.6531 USD 0.6000 USD 0.6576 USD 0.6237 USD
2024-06-16 0.6554 USD 81,813.5122 EOS 0.6622 USD 0.6508 USD 0.6656 USD 0.6520 USD
2024-06-15 0.6585 USD 89,507.9584 EOS 0.6491 USD 0.6465 USD 0.6630 USD 0.6618 USD
2024-06-14 0.6588 USD 300,278.4895 EOS 0.6762 USD 0.6346 USD 0.6839 USD 0.6386 USD
2024-06-13 0.6839 USD 179,147.0424 EOS 0.7020 USD 0.6709 USD 0.7040 USD 0.6742 USD
2024-06-12 0.6999 USD 203,454.8519 EOS 0.6844 USD 0.6732 USD 0.7153 USD 0.7022 USD
2024-06-11 0.6837 USD 238,681.5592 EOS 0.7062 USD 0.6650 USD 0.7076 USD 0.6835 USD
2024-06-10 0.7095 USD 54,579.0969 EOS 0.7094 USD 0.6986 USD 0.7172 USD 0.7039 USD
2024-06-09 0.7072 USD 79,934.2309 EOS 0.7009 USD 0.6996 USD 0.7134 USD 0.7103 USD
2024-06-08 0.7166 USD 123,268.1954 EOS 0.7266 USD 0.6930 USD 0.7320 USD 0.7007 USD
2024-06-07 0.7280 USD 473,713.1099 EOS 0.7841 USD 0.6650 USD 0.8005 USD 0.7293 USD
2024-06-06 0.7873 USD 549,270.2793 EOS 0.8059 USD 0.7750 USD 0.8075 USD 0.7876 USD
2024-06-05 0.8097 USD 96,007.0354 EOS 0.8133 USD 0.8015 USD 0.8160 USD 0.8015 USD
2024-06-04 0.8122 USD 90,696.7787 EOS 0.8014 USD 0.7880 USD 0.8127 USD 0.8117 USD
2024-06-03 0.8160 USD 45,913.4701 EOS 0.8003 USD 0.7938 USD 0.8259 USD 0.8117 USD
2024-06-02 0.8123 USD 19,547.3021 EOS 0.8112 USD 0.8048 USD 0.8169 USD 0.8107 USD
2024-06-01 0.8091 USD 55,359.1621 EOS 0.8147 USD 0.8047 USD 0.8157 USD 0.8102 USD
2024-05-31 0.8104 USD 142,120.6572 EOS 0.8100 USD 0.7955 USD 0.8278 USD 0.7999 USD
123...3637