Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
0.5669 USD |
510,259.7376 EOS |
0.5786 USD |
0.5458 USD |
0.5858 USD |
0.5563 USD |
| 2024-11-10 |
0.5670 USD |
1,143,716.4843 EOS |
0.4870 USD |
0.4855 USD |
0.6160 USD |
0.5974 USD |
| 2024-11-09 |
0.4750 USD |
95,473.5307 EOS |
0.4739 USD |
0.4650 USD |
0.4776 USD |
0.4759 USD |
| 2024-11-08 |
0.4677 USD |
122,581.6570 EOS |
0.4684 USD |
0.4618 USD |
0.4720 USD |
0.4720 USD |
| 2024-11-07 |
0.4633 USD |
265,507.0882 EOS |
0.4550 USD |
0.4543 USD |
0.4693 USD |
0.4657 USD |
| 2024-11-06 |
0.4547 USD |
259,674.3993 EOS |
0.4261 USD |
0.4249 USD |
0.4575 USD |
0.4575 USD |
| 2024-11-05 |
0.4187 USD |
133,672.2412 EOS |
0.4094 USD |
0.4094 USD |
0.4271 USD |
0.4254 USD |
| 2024-11-04 |
0.4161 USD |
112,299.9433 EOS |
0.4152 USD |
0.4100 USD |
0.4203 USD |
0.4146 USD |
| 2024-11-03 |
0.4144 USD |
173,341.6972 EOS |
0.4280 USD |
0.4073 USD |
0.4286 USD |
0.4177 USD |
| 2024-11-02 |
0.4338 USD |
31,857.1776 EOS |
0.4364 USD |
0.4245 USD |
0.4394 USD |
0.4271 USD |
| 2024-11-01 |
0.4366 USD |
173,012.0192 EOS |
0.4413 USD |
0.4287 USD |
0.4440 USD |
0.4315 USD |
| 2024-10-31 |
0.4491 USD |
104,759.7958 EOS |
0.4633 USD |
0.4370 USD |
0.4633 USD |
0.4390 USD |
| 2024-10-30 |
0.4640 USD |
44,246.3175 EOS |
0.4671 USD |
0.4593 USD |
0.4686 USD |
0.4629 USD |
| 2024-10-29 |
0.4635 USD |
186,376.1286 EOS |
0.4569 USD |
0.4569 USD |
0.4696 USD |
0.4687 USD |
| 2024-10-28 |
0.4498 USD |
212,284.2910 EOS |
0.4520 USD |
0.4446 USD |
0.4550 USD |
0.4550 USD |
| 2024-10-27 |
0.4493 USD |
49,029.1561 EOS |
0.4449 USD |
0.4427 USD |
0.4516 USD |
0.4500 USD |
| 2024-10-26 |
0.4432 USD |
152,489.6908 EOS |
0.4411 USD |
0.4367 USD |
0.4475 USD |
0.4463 USD |
| 2024-10-25 |
0.4608 USD |
95,397.0854 EOS |
0.4753 USD |
0.4568 USD |
0.4757 USD |
0.4610 USD |
| 2024-10-24 |
0.4683 USD |
31,073.1445 EOS |
0.4687 USD |
0.4616 USD |
0.4767 USD |
0.4745 USD |
| 2024-10-23 |
0.4692 USD |
87,963.1968 EOS |
0.4839 USD |
0.4606 USD |
0.4844 USD |
0.4692 USD |
| 2024-10-22 |
0.4856 USD |
34,293.9165 EOS |
0.4924 USD |
0.4800 USD |
0.4946 USD |
0.4809 USD |
| 2024-10-21 |
0.5015 USD |
79,588.1186 EOS |
0.5022 USD |
0.4887 USD |
0.5055 USD |
0.4893 USD |
| 2024-10-20 |
0.4962 USD |
101,891.2601 EOS |
0.4904 USD |
0.4834 USD |
0.5031 USD |
0.5002 USD |
| 2024-10-19 |
0.4874 USD |
47,414.6001 EOS |
0.4842 USD |
0.4835 USD |
0.4919 USD |
0.4893 USD |
| 2024-10-18 |
0.4808 USD |
28,948.0232 EOS |
0.4794 USD |
0.4766 USD |
0.4836 USD |
0.4811 USD |
| 2024-10-17 |
0.4801 USD |
38,420.7941 EOS |
0.4878 USD |
0.4723 USD |
0.4917 USD |
0.4785 USD |
| 2024-10-16 |
0.4878 USD |
54,743.3868 EOS |
0.4896 USD |
0.4829 USD |
0.4945 USD |
0.4876 USD |
| 2024-10-15 |
0.4878 USD |
85,205.3902 EOS |
0.4934 USD |
0.4740 USD |
0.4970 USD |
0.4859 USD |
| 2024-10-14 |
0.4810 USD |
218,577.3988 EOS |
0.4705 USD |
0.4677 USD |
0.4900 USD |
0.4900 USD |
| 2024-10-13 |
0.4660 USD |
110,284.8390 EOS |
0.4771 USD |
0.4645 USD |
0.4783 USD |
0.4666 USD |
| 2024-10-12 |
0.4806 USD |
68,510.5076 EOS |
0.4763 USD |
0.4752 USD |
0.4839 USD |
0.4800 USD |
| 2024-10-11 |
0.4733 USD |
73,909.5687 EOS |
0.4627 USD |
0.4622 USD |
0.4741 USD |
0.4741 USD |
| 2024-10-10 |
0.4585 USD |
36,993.1385 EOS |
0.4561 USD |
0.4514 USD |
0.4639 USD |
0.4596 USD |
| 2024-10-09 |
0.4658 USD |
17,992.4897 EOS |
0.4682 USD |
0.4588 USD |
0.4738 USD |
0.4588 USD |
| 2024-10-08 |
0.4734 USD |
49,529.8327 EOS |
0.4741 USD |
0.4676 USD |
0.4783 USD |
0.4710 USD |
| 2024-10-07 |
0.4749 USD |
118,395.9427 EOS |
0.4765 USD |
0.4700 USD |
0.4849 USD |
0.4731 USD |
| 2024-10-06 |
0.4774 USD |
80,665.5349 EOS |
0.4700 USD |
0.4679 USD |
0.4805 USD |
0.4781 USD |
| 2024-10-05 |
0.4752 USD |
38,922.0700 EOS |
0.4780 USD |
0.4722 USD |
0.4801 USD |
0.4722 USD |
| 2024-10-04 |
0.4726 USD |
111,605.7927 EOS |
0.4678 USD |
0.4658 USD |
0.4801 USD |
0.4771 USD |
| 2024-10-03 |
0.4644 USD |
22,089.5583 EOS |
0.4672 USD |
0.4547 USD |
0.4746 USD |
0.4563 USD |
| 2024-10-02 |
0.4823 USD |
26,636.3575 EOS |
0.4757 USD |
0.4733 USD |
0.4880 USD |
0.4768 USD |
| 2024-10-01 |
0.4980 USD |
278,815.9034 EOS |
0.5158 USD |
0.4820 USD |
0.5248 USD |
0.4918 USD |
| 2024-09-30 |
0.5329 USD |
143,941.8230 EOS |
0.5402 USD |
0.5234 USD |
0.5474 USD |
0.5266 USD |
| 2024-09-29 |
0.5388 USD |
38,916.8962 EOS |
0.5379 USD |
0.5287 USD |
0.5444 USD |
0.5396 USD |
| 2024-09-28 |
0.5462 USD |
140,565.1404 EOS |
0.5456 USD |
0.5310 USD |
0.5512 USD |
0.5393 USD |
| 2024-09-27 |
0.5440 USD |
48,585.9488 EOS |
0.5400 USD |
0.5382 USD |
0.5494 USD |
0.5447 USD |
| 2024-09-26 |
0.5410 USD |
145,210.4882 EOS |
0.5280 USD |
0.5200 USD |
0.5467 USD |
0.5371 USD |
| 2024-09-25 |
0.5308 USD |
171,135.7941 EOS |
0.5264 USD |
0.5248 USD |
0.5414 USD |
0.5349 USD |
| 2024-09-24 |
0.5194 USD |
41,866.1764 EOS |
0.5245 USD |
0.5147 USD |
0.5258 USD |
0.5217 USD |
| 2024-09-23 |
0.5220 USD |
79,232.4424 EOS |
0.5188 USD |
0.5109 USD |
0.5285 USD |
0.5218 USD |