Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
1.2543 USD |
456,744.2075 EOS |
1.3201 USD |
1.1774 USD |
1.3201 USD |
1.2027 USD |
| 2024-12-08 |
1.3187 USD |
462,850.2266 EOS |
1.3427 USD |
1.2807 USD |
1.3673 USD |
1.3191 USD |
| 2024-12-07 |
1.3443 USD |
302,746.7466 EOS |
1.3578 USD |
1.3200 USD |
1.3814 USD |
1.3459 USD |
| 2024-12-06 |
1.3330 USD |
805,972.6314 EOS |
1.3527 USD |
1.2853 USD |
1.3910 USD |
1.3686 USD |
| 2024-12-05 |
1.3581 USD |
675,513.3581 EOS |
1.3268 USD |
1.2701 USD |
1.5157 USD |
1.3908 USD |
| 2024-12-04 |
1.4082 USD |
1,492,515.3882 EOS |
1.3036 USD |
1.2904 USD |
1.5375 USD |
1.2904 USD |
| 2024-12-03 |
1.1316 USD |
939,229.3491 EOS |
1.1176 USD |
1.0261 USD |
1.2467 USD |
1.0956 USD |
| 2024-12-02 |
1.1274 USD |
559,673.2181 EOS |
1.1034 USD |
1.0636 USD |
1.1851 USD |
1.1448 USD |
| 2024-12-01 |
1.0185 USD |
1,156,400.6289 EOS |
0.9344 USD |
0.9143 USD |
1.0986 USD |
1.0581 USD |
| 2024-11-30 |
0.9627 USD |
515,234.4821 EOS |
0.9622 USD |
0.9238 USD |
0.9989 USD |
0.9396 USD |
| 2024-11-29 |
0.8928 USD |
1,317,801.0102 EOS |
0.8151 USD |
0.7941 USD |
0.9800 USD |
0.9719 USD |
| 2024-11-28 |
0.8062 USD |
127,234.5365 EOS |
0.8303 USD |
0.7863 USD |
0.8303 USD |
0.8041 USD |
| 2024-11-27 |
0.8015 USD |
107,749.0318 EOS |
0.7914 USD |
0.7747 USD |
0.8261 USD |
0.8131 USD |
| 2024-11-26 |
0.8073 USD |
143,702.8538 EOS |
0.8022 USD |
0.7726 USD |
0.8446 USD |
0.7770 USD |
| 2024-11-25 |
0.8250 USD |
336,304.3056 EOS |
0.8500 USD |
0.7914 USD |
0.8541 USD |
0.7933 USD |
| 2024-11-24 |
0.8396 USD |
1,162,036.8394 EOS |
0.7623 USD |
0.7602 USD |
0.9180 USD |
0.7941 USD |
| 2024-11-23 |
0.7765 USD |
684,826.3026 EOS |
0.7439 USD |
0.7439 USD |
0.8150 USD |
0.7619 USD |
| 2024-11-22 |
0.7062 USD |
917,826.6666 EOS |
0.6693 USD |
0.6572 USD |
0.7508 USD |
0.7471 USD |
| 2024-11-21 |
0.6476 USD |
296,493.0293 EOS |
0.6225 USD |
0.6080 USD |
0.6689 USD |
0.6531 USD |
| 2024-11-20 |
0.6389 USD |
275,438.3084 EOS |
0.6505 USD |
0.6100 USD |
0.6640 USD |
0.6314 USD |
| 2024-11-19 |
0.6496 USD |
113,635.6540 EOS |
0.6750 USD |
0.6420 USD |
0.6770 USD |
0.6501 USD |
| 2024-11-18 |
0.6761 USD |
924,223.0169 EOS |
0.6172 USD |
0.6161 USD |
0.6922 USD |
0.6809 USD |
| 2024-11-17 |
0.6461 USD |
346,253.2813 EOS |
0.6728 USD |
0.6279 USD |
0.6823 USD |
0.6306 USD |
| 2024-11-16 |
0.6485 USD |
1,078,688.7729 EOS |
0.5826 USD |
0.5823 USD |
0.7073 USD |
0.6789 USD |
| 2024-11-15 |
0.5722 USD |
517,835.0837 EOS |
0.5487 USD |
0.5464 USD |
0.5991 USD |
0.5705 USD |
| 2024-11-14 |
0.5444 USD |
187,653.9806 EOS |
0.5497 USD |
0.5254 USD |
0.5640 USD |
0.5428 USD |
| 2024-11-13 |
0.5564 USD |
391,797.3037 EOS |
0.5757 USD |
0.5326 USD |
0.5812 USD |
0.5670 USD |
| 2024-11-12 |
0.5631 USD |
360,172.4427 EOS |
0.5818 USD |
0.5314 USD |
0.6018 USD |
0.5609 USD |
| 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 |