Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2022-11-14 0.8831 USD 864,469.6696 EOS 0.8828 USD 0.8251 USD 0.9234 USD 0.9160 USD
2022-11-13 0.8868 USD 1,061,187.3669 EOS 0.8943 USD 0.8649 USD 0.9156 USD 0.8870 USD
2022-11-12 0.8999 USD 969,436.8496 EOS 0.9348 USD 0.8812 USD 0.9371 USD 0.9001 USD
2022-11-11 0.9171 USD 809,277.7231 EOS 0.9369 USD 0.8727 USD 0.9490 USD 0.9271 USD
2022-11-10 0.8861 USD 634,689.7620 EOS 0.8211 USD 0.8056 USD 0.9602 USD 0.9228 USD
2022-11-09 0.8144 USD 1,269,710.2410 EOS 0.9630 USD 0.7875 USD 0.9691 USD 0.8168 USD
2022-11-08 1.0711 USD 3,977,885.1582 EOS 1.1369 USD 0.8354 USD 1.1538 USD 0.9573 USD
2022-11-07 1.1300 USD 725,020.9735 EOS 1.1127 USD 1.1038 USD 1.1430 USD 1.1312 USD
2022-11-06 1.1590 USD 192,144.3239 EOS 1.1673 USD 1.1359 USD 1.1746 USD 1.1374 USD
2022-11-05 1.1911 USD 535,189.4850 EOS 1.1973 USD 1.1415 USD 1.2189 USD 1.1622 USD
2022-11-04 1.1756 USD 424,835.2715 EOS 1.1497 USD 1.1391 USD 1.2011 USD 1.1967 USD
2022-11-03 1.1453 USD 177,941.3577 EOS 1.1176 USD 1.1159 USD 1.1667 USD 1.1509 USD
2022-11-02 1.1442 USD 461,493.3217 EOS 1.1416 USD 1.1004 USD 1.1822 USD 1.1168 USD
2022-11-01 1.1576 USD 527,230.3295 EOS 1.1508 USD 1.1399 USD 1.1814 USD 1.1461 USD
2022-10-31 1.1393 USD 297,480.1013 EOS 1.1125 USD 1.0989 USD 1.1500 USD 1.1388 USD
2022-10-30 1.1169 USD 245,724.9854 EOS 1.1376 USD 1.0813 USD 1.1559 USD 1.1135 USD
2022-10-29 1.1494 USD 225,014.0132 EOS 1.1377 USD 1.1345 USD 1.1657 USD 1.1479 USD
2022-10-28 1.1440 USD 687,877.9779 EOS 1.1257 USD 1.1236 USD 1.1661 USD 1.1449 USD
2022-10-27 1.1266 USD 221,201.9166 EOS 1.1285 USD 1.1133 USD 1.1541 USD 1.1255 USD
2022-10-26 1.1206 USD 269,171.7233 EOS 1.1009 USD 1.1001 USD 1.1371 USD 1.1249 USD
2022-10-25 1.1025 USD 334,546.8741 EOS 1.0685 USD 1.0527 USD 1.1315 USD 1.1009 USD
2022-10-24 1.0758 USD 212,884.5255 EOS 1.0948 USD 1.0585 USD 1.0978 USD 1.0687 USD
2022-10-23 1.0817 USD 315,902.8240 EOS 1.0671 USD 1.0634 USD 1.0992 USD 1.0956 USD
2022-10-22 1.0592 USD 291,463.5728 EOS 1.0705 USD 1.0473 USD 1.0805 USD 1.0682 USD
2022-10-21 1.0358 USD 474,630.8950 EOS 1.0432 USD 1.0074 USD 1.0788 USD 1.0680 USD
2022-10-20 1.0417 USD 643,330.9733 EOS 1.0045 USD 0.9991 USD 1.0928 USD 1.0441 USD
2022-10-19 1.0346 USD 536,271.1421 EOS 1.0506 USD 1.0025 USD 1.0560 USD 1.0061 USD
2022-10-18 1.0486 USD 109,889.5382 EOS 1.0654 USD 1.0207 USD 1.0797 USD 1.0454 USD
2022-10-17 1.0516 USD 137,511.1971 EOS 1.0512 USD 1.0385 USD 1.0697 USD 1.0617 USD
2022-10-16 1.0547 USD 192,834.8810 EOS 1.0510 USD 1.0380 USD 1.0768 USD 1.0511 USD
2022-10-15 1.0487 USD 275,716.1196 EOS 1.0095 USD 1.0036 USD 1.0737 USD 1.0487 USD
2022-10-14 1.0268 USD 159,792.8249 EOS 1.0155 USD 0.9927 USD 1.0477 USD 1.0005 USD
2022-10-13 0.9915 USD 794,666.1391 EOS 1.0384 USD 0.9403 USD 1.0419 USD 1.0201 USD
2022-10-12 1.0379 USD 292,749.9844 EOS 1.0435 USD 1.0261 USD 1.0543 USD 1.0383 USD
2022-10-11 1.0423 USD 272,216.0536 EOS 1.0336 USD 1.0068 USD 1.0621 USD 1.0426 USD
2022-10-10 1.0696 USD 1,036,531.9403 EOS 1.1190 USD 1.0080 USD 1.1332 USD 1.0543 USD
2022-10-09 1.1206 USD 146,278.8874 EOS 1.1113 USD 1.1091 USD 1.1339 USD 1.1202 USD
2022-10-08 1.1202 USD 157,053.0846 EOS 1.1180 USD 1.0927 USD 1.1322 USD 1.1089 USD
2022-10-07 1.1367 USD 560,303.8345 EOS 1.1550 USD 1.1027 USD 1.1663 USD 1.1211 USD
2022-10-06 1.1774 USD 185,639.7918 EOS 1.1762 USD 1.1641 USD 1.1918 USD 1.1650 USD
2022-10-05 1.1772 USD 530,344.4945 EOS 1.2003 USD 1.1558 USD 1.2024 USD 1.1685 USD
2022-10-04 1.1926 USD 548,594.9491 EOS 1.1892 USD 1.1740 USD 1.2087 USD 1.1994 USD
2022-10-03 1.1752 USD 1,297,926.2388 EOS 1.1582 USD 1.1496 USD 1.1936 USD 1.1920 USD
2022-10-02 1.1801 USD 126,575.6994 EOS 1.2222 USD 1.1737 USD 1.2251 USD 1.1827 USD
2022-10-01 1.2084 USD 205,005.4269 EOS 1.1841 USD 1.1810 USD 1.2347 USD 1.2149 USD
2022-09-30 1.2002 USD 620,387.1749 EOS 1.2047 USD 1.1684 USD 1.2276 USD 1.1828 USD
2022-09-29 1.1970 USD 789,732.9325 EOS 1.1479 USD 1.1444 USD 1.2297 USD 1.2055 USD
2022-09-28 1.1518 USD 678,815.6224 EOS 1.1548 USD 1.1032 USD 1.1668 USD 1.1538 USD
2022-09-27 1.1893 USD 490,237.4450 EOS 1.1835 USD 1.1400 USD 1.2284 USD 1.1570 USD
2022-09-26 1.1671 USD 560,070.7602 EOS 1.1628 USD 1.1356 USD 1.1930 USD 1.1766 USD