Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
1.1479 USD |
2,402,095.7783 EOS |
1.0706 USD |
1.0636 USD |
1.2783 USD |
1.2737 USD |
| 2024-03-06 |
1.0316 USD |
954,246.3009 EOS |
1.0264 USD |
0.9734 USD |
1.0653 USD |
1.0413 USD |
| 2024-03-05 |
1.1164 USD |
557,584.1716 EOS |
1.0967 USD |
1.0435 USD |
1.1603 USD |
1.0980 USD |
| 2024-03-04 |
1.0998 USD |
359,105.9970 EOS |
1.0688 USD |
1.0522 USD |
1.1480 USD |
1.1058 USD |
| 2024-03-03 |
1.0513 USD |
317,498.4701 EOS |
1.1076 USD |
0.9702 USD |
1.1076 USD |
1.0821 USD |
| 2024-03-02 |
0.9895 USD |
418,698.8933 EOS |
0.9132 USD |
0.9081 USD |
1.0551 USD |
1.0510 USD |
| 2024-03-01 |
0.8763 USD |
111,478.2999 EOS |
0.8620 USD |
0.8584 USD |
0.8915 USD |
0.8915 USD |
| 2024-02-29 |
0.8753 USD |
657,317.4127 EOS |
0.8300 USD |
0.8287 USD |
0.8935 USD |
0.8821 USD |
| 2024-02-28 |
0.8425 USD |
1,431,881.9591 EOS |
0.8325 USD |
0.7739 USD |
0.8687 USD |
0.8251 USD |
| 2024-02-27 |
0.8226 USD |
1,328,989.5701 EOS |
0.8132 USD |
0.8071 USD |
0.8320 USD |
0.8264 USD |
| 2024-02-26 |
0.8035 USD |
1,026,285.1848 EOS |
0.7992 USD |
0.7751 USD |
0.8132 USD |
0.8132 USD |
| 2024-02-25 |
0.7954 USD |
164,628.1960 EOS |
0.8026 USD |
0.7875 USD |
0.8037 USD |
0.7993 USD |
| 2024-02-24 |
0.8041 USD |
206,463.5494 EOS |
0.8025 USD |
0.7806 USD |
0.8244 USD |
0.8011 USD |
| 2024-02-23 |
0.8208 USD |
1,141,005.7980 EOS |
0.7775 USD |
0.7619 USD |
0.8797 USD |
0.8093 USD |
| 2024-02-22 |
0.7711 USD |
469,789.7599 EOS |
0.7632 USD |
0.7507 USD |
0.7824 USD |
0.7710 USD |
| 2024-02-21 |
0.7592 USD |
184,774.8250 EOS |
0.7956 USD |
0.7370 USD |
0.7956 USD |
0.7572 USD |
| 2024-02-20 |
0.7829 USD |
436,988.2802 EOS |
0.7917 USD |
0.7520 USD |
0.8058 USD |
0.7891 USD |
| 2024-02-19 |
0.7820 USD |
355,799.6020 EOS |
0.7776 USD |
0.7746 USD |
0.7871 USD |
0.7826 USD |
| 2024-02-18 |
0.7773 USD |
147,724.5266 EOS |
0.7681 USD |
0.7626 USD |
0.7849 USD |
0.7768 USD |
| 2024-02-17 |
0.7581 USD |
98,329.6451 EOS |
0.7660 USD |
0.7432 USD |
0.7699 USD |
0.7623 USD |
| 2024-02-16 |
0.7761 USD |
353,006.9547 EOS |
0.7722 USD |
0.7486 USD |
0.7826 USD |
0.7611 USD |
| 2024-02-15 |
0.7711 USD |
512,642.2861 EOS |
0.7563 USD |
0.7556 USD |
0.7802 USD |
0.7688 USD |
| 2024-02-14 |
0.7423 USD |
215,262.1843 EOS |
0.7375 USD |
0.7314 USD |
0.7608 USD |
0.7567 USD |
| 2024-02-13 |
0.7440 USD |
427,035.1101 EOS |
0.7569 USD |
0.7250 USD |
0.7574 USD |
0.7343 USD |
| 2024-02-12 |
0.7418 USD |
249,140.0300 EOS |
0.7358 USD |
0.7187 USD |
0.7593 USD |
0.7542 USD |
| 2024-02-11 |
0.7382 USD |
105,839.5213 EOS |
0.7348 USD |
0.7321 USD |
0.7484 USD |
0.7328 USD |
| 2024-02-10 |
0.7355 USD |
66,832.7539 EOS |
0.7431 USD |
0.7259 USD |
0.7436 USD |
0.7359 USD |
| 2024-02-09 |
0.7358 USD |
760,942.5851 EOS |
0.7195 USD |
0.7195 USD |
0.7523 USD |
0.7444 USD |
| 2024-02-08 |
0.7212 USD |
196,165.2968 EOS |
0.7201 USD |
0.7133 USD |
0.7261 USD |
0.7190 USD |