Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
123...1314
Date Price Volume Open Low High Close
2021-06-19 4.5126 USD 413,625.1188 EOS 4.5654 USD 4.4729 USD 4.7051 USD 4.5155 USD
2021-06-18 4.6021 USD 815,661.0136 EOS 4.8619 USD 4.4023 USD 4.8846 USD 4.5589 USD
2021-06-17 4.9019 USD 585,230.2402 EOS 4.8593 USD 4.7518 USD 5.0805 USD 4.8371 USD
2021-06-16 4.9931 USD 645,437.0846 EOS 5.1795 USD 4.8154 USD 5.2299 USD 4.8458 USD
2021-06-15 5.2099 USD 682,978.9827 EOS 5.3070 USD 5.1016 USD 5.3923 USD 5.1943 USD
2021-06-14 5.1423 USD 626,169.6966 EOS 5.0927 USD 4.9542 USD 5.3156 USD 5.2193 USD
2021-06-13 5.0746 USD 666,048.6208 EOS 4.8458 USD 4.6594 USD 5.1103 USD 5.0754 USD
2021-06-12 4.7778 USD 783,108.0563 EOS 4.8971 USD 4.5791 USD 4.9129 USD 4.8807 USD
2021-06-11 5.0835 USD 1,846,446.2500 EOS 5.0826 USD 4.8591 USD 5.3879 USD 4.9274 USD
2021-06-10 5.1538 USD 1,219,147.8317 EOS 5.3355 USD 4.9242 USD 5.4715 USD 5.1113 USD
2021-06-09 5.1489 USD 1,229,949.2690 EOS 5.0529 USD 4.7850 USD 5.3900 USD 5.2940 USD
2021-06-08 5.0637 USD 2,463,551.3740 EOS 5.1889 USD 4.5143 USD 5.2575 USD 5.0590 USD
2021-06-07 5.5479 USD 2,029,762.6448 EOS 5.8438 USD 5.0781 USD 5.9612 USD 5.1754 USD
2021-06-06 5.8242 USD 302,110.8945 EOS 5.7781 USD 5.7165 USD 5.9488 USD 5.8283 USD
2021-06-05 5.8762 USD 844,615.1634 EOS 6.0257 USD 5.6389 USD 6.2216 USD 5.7372 USD
2021-06-04 6.1263 USD 1,420,332.9564 EOS 6.5356 USD 5.7829 USD 6.5425 USD 6.0084 USD
2021-06-03 6.4878 USD 1,091,582.4777 EOS 6.3703 USD 6.2299 USD 6.7004 USD 6.4980 USD
2021-06-02 6.3499 USD 744,497.1269 EOS 6.3107 USD 6.1242 USD 6.5477 USD 6.3706 USD
2021-06-01 6.3292 USD 1,330,860.6649 EOS 6.6359 USD 6.0732 USD 6.7543 USD 6.2961 USD
2021-05-31 6.1366 USD 2,102,500.3637 EOS 6.0260 USD 5.7443 USD 6.4678 USD 6.4678 USD
2021-05-30 6.0232 USD 2,020,393.1514 EOS 6.0244 USD 5.5398 USD 6.3698 USD 6.0014 USD
2021-05-29 6.3177 USD 3,842,948.7896 EOS 6.1051 USD 5.7373 USD 6.8074 USD 6.0603 USD
2021-05-28 6.1445 USD 4,385,472.8302 EOS 7.0084 USD 5.8362 USD 7.0709 USD 6.1130 USD
2021-05-27 7.0208 USD 7,324,426.4188 EOS 6.4392 USD 6.0478 USD 7.6772 USD 7.0400 USD
2021-05-26 6.1855 USD 2,306,591.1528 EOS 5.7065 USD 5.5480 USD 6.5087 USD 6.3869 USD
2021-05-25 5.4930 USD 2,667,622.6861 EOS 5.6473 USD 5.0695 USD 5.9997 USD 5.6938 USD
2021-05-24 4.8530 USD 3,932,067.1578 EOS 4.2983 USD 4.1760 USD 5.5370 USD 5.4364 USD
2021-05-23 4.3285 USD 7,305,557.4070 EOS 5.1113 USD 3.5844 USD 5.3377 USD 4.2994 USD
2021-05-22 5.2922 USD 3,035,841.4124 EOS 5.5622 USD 4.9200 USD 5.6911 USD 5.1064 USD
2021-05-21 5.4519 USD 6,353,585.9207 EOS 6.6464 USD 4.8473 USD 6.9270 USD 5.5338 USD
2021-05-20 6.2138 USD 6,084,478.3839 EOS 5.7065 USD 5.1194 USD 7.0211 USD 6.5739 USD
2021-05-19 5.8489 USD 17,591,827.5974 EOS 9.3495 USD 4.0500 USD 9.4799 USD 5.8272 USD
2021-05-18 9.4061 USD 1,982,441.2705 EOS 9.1397 USD 8.9479 USD 10.0230 USD 9.2172 USD
2021-05-17 9.2303 USD 4,470,744.7645 EOS 10.1580 USD 8.6605 USD 10.1580 USD 9.1590 USD
2021-05-16 10.3068 USD 2,453,952.4425 EOS 10.2647 USD 9.4502 USD 11.2480 USD 10.1190 USD
2021-05-15 10.8201 USD 3,164,299.1637 EOS 11.1670 USD 10.1340 USD 11.9370 USD 10.3610 USD
2021-05-14 11.0942 USD 3,072,205.5815 EOS 10.6150 USD 10.5280 USD 11.6680 USD 11.2540 USD
2021-05-13 10.4151 USD 6,954,362.1796 EOS 10.3820 USD 9.4449 USD 11.6150 USD 10.6687 USD
2021-05-12 12.8247 USD 8,300,839.3131 EOS 14.5270 USD 10.6672 USD 14.8670 USD 10.8280 USD
2021-05-11 11.5893 USD 11,336,254.6931 EOS 9.2608 USD 8.7649 USD 14.0000 USD 13.7720 USD
2021-05-10 9.9338 USD 6,791,905.0479 EOS 10.5460 USD 8.2136 USD 11.0490 USD 9.3862 USD
2021-05-09 10.4130 USD 3,062,917.9090 EOS 10.3630 USD 9.1275 USD 11.0920 USD 10.4800 USD
2021-05-08 10.3196 USD 3,257,948.6301 EOS 10.3792 USD 9.5770 USD 11.1950 USD 10.2270 USD
2021-05-07 11.2411 USD 7,500,593.7258 EOS 11.4850 USD 9.5680 USD 13.2350 USD 10.3080 USD
2021-05-06 10.4664 USD 10,891,430.7562 EOS 8.7272 USD 8.4197 USD 12.7770 USD 11.3250 USD
2021-05-05 7.6126 USD 9,311,912.3251 EOS 6.3436 USD 6.2141 USD 8.8048 USD 8.7945 USD
2021-05-04 6.4071 USD 4,957,422.8930 EOS 6.8085 USD 6.2117 USD 7.0814 USD 6.3828 USD
2021-05-03 6.7196 USD 1,773,463.5072 EOS 6.5250 USD 6.5191 USD 6.8856 USD 6.7300 USD
2021-05-02 6.4838 USD 1,559,496.2920 EOS 6.6420 USD 6.1821 USD 6.6972 USD 6.4684 USD
2021-05-01 6.4486 USD 1,264,756.5611 EOS 6.4458 USD 6.2890 USD 6.6493 USD 6.6095 USD
123...1314