Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.7112 USD |
175,850.1127 EOS |
0.7131 USD |
0.7038 USD |
0.7238 USD |
0.7207 USD |
| 2024-02-06 |
0.7191 USD |
257,692.2132 EOS |
0.7117 USD |
0.7113 USD |
0.7230 USD |
0.7172 USD |
| 2024-02-05 |
0.7027 USD |
103,605.0399 EOS |
0.6970 USD |
0.6885 USD |
0.7110 USD |
0.7018 USD |
| 2024-02-04 |
0.7090 USD |
63,249.4997 EOS |
0.7197 USD |
0.7009 USD |
0.7197 USD |
0.7021 USD |
| 2024-02-03 |
0.7199 USD |
261,817.8884 EOS |
0.7137 USD |
0.7098 USD |
0.7322 USD |
0.7249 USD |
| 2024-02-02 |
0.7061 USD |
132,483.8507 EOS |
0.7030 USD |
0.6966 USD |
0.7111 USD |
0.7080 USD |
| 2024-02-01 |
0.6955 USD |
97,803.3171 EOS |
0.6924 USD |
0.6762 USD |
0.7000 USD |
0.6971 USD |
| 2024-01-31 |
0.6973 USD |
146,508.4920 EOS |
0.7043 USD |
0.6799 USD |
0.7053 USD |
0.6899 USD |
| 2024-01-30 |
0.7156 USD |
109,859.0633 EOS |
0.7181 USD |
0.7063 USD |
0.7248 USD |
0.7201 USD |
| 2024-01-29 |
0.7109 USD |
64,219.4329 EOS |
0.7070 USD |
0.6959 USD |
0.7200 USD |
0.7174 USD |
| 2024-01-28 |
0.7222 USD |
193,655.1509 EOS |
0.7098 USD |
0.7007 USD |
0.7334 USD |
0.7121 USD |
| 2024-01-27 |
0.6995 USD |
85,436.7687 EOS |
0.7071 USD |
0.6962 USD |
0.7094 USD |
0.7090 USD |
| 2024-01-26 |
0.6985 USD |
186,690.0626 EOS |
0.6889 USD |
0.6854 USD |
0.7073 USD |
0.7019 USD |
| 2024-01-25 |
0.6800 USD |
183,420.2146 EOS |
0.6892 USD |
0.6761 USD |
0.6906 USD |
0.6769 USD |
| 2024-01-24 |
0.6810 USD |
41,367.4745 EOS |
0.6763 USD |
0.6703 USD |
0.6870 USD |
0.6800 USD |
| 2024-01-23 |
0.6707 USD |
437,979.1786 EOS |
0.6912 USD |
0.6444 USD |
0.7051 USD |
0.6690 USD |
| 2024-01-22 |
0.7095 USD |
346,685.1461 EOS |
0.7224 USD |
0.6765 USD |
0.7260 USD |
0.6894 USD |
| 2024-01-21 |
0.7320 USD |
313,965.5724 EOS |
0.7265 USD |
0.7234 USD |
0.7346 USD |
0.7247 USD |
| 2024-01-20 |
0.7160 USD |
304,228.7114 EOS |
0.7226 USD |
0.7123 USD |
0.7277 USD |
0.7264 USD |
| 2024-01-19 |
0.7124 USD |
215,570.0762 EOS |
0.7179 USD |
0.6818 USD |
0.7244 USD |
0.7207 USD |
| 2024-01-18 |
0.7242 USD |
108,277.9455 EOS |
0.7611 USD |
0.7188 USD |
0.7620 USD |
0.7251 USD |
| 2024-01-17 |
0.7603 USD |
80,493.3666 EOS |
0.7751 USD |
0.7498 USD |
0.7785 USD |
0.7560 USD |
| 2024-01-16 |
0.7778 USD |
94,930.8218 EOS |
0.7800 USD |
0.7568 USD |
0.7866 USD |
0.7797 USD |
| 2024-01-15 |
0.7756 USD |
206,640.4390 EOS |
0.7495 USD |
0.7495 USD |
0.7940 USD |
0.7660 USD |
| 2024-01-14 |
0.7658 USD |
41,214.5922 EOS |
0.7643 USD |
0.7523 USD |
0.7703 USD |
0.7701 USD |
| 2024-01-13 |
0.7634 USD |
194,786.6455 EOS |
0.7718 USD |
0.7426 USD |
0.7726 USD |
0.7642 USD |
| 2024-01-12 |
0.7920 USD |
294,127.6603 EOS |
0.7855 USD |
0.7494 USD |
0.8100 USD |
0.7628 USD |
| 2024-01-11 |
0.7853 USD |
367,837.1489 EOS |
0.7556 USD |
0.7449 USD |
0.8056 USD |
0.7977 USD |
| 2024-01-10 |
0.7141 USD |
193,277.6022 EOS |
0.7087 USD |
0.6921 USD |
0.7258 USD |
0.7203 USD |
| 2024-01-09 |
0.7012 USD |
261,817.3753 EOS |
0.7377 USD |
0.6789 USD |
0.7412 USD |
0.6965 USD |
| 2024-01-08 |
0.7100 USD |
265,854.1685 EOS |
0.7027 USD |
0.6695 USD |
0.7372 USD |
0.7336 USD |
| 2024-01-07 |
0.7325 USD |
31,916.7918 EOS |
0.7362 USD |
0.7165 USD |
0.7478 USD |
0.7241 USD |
| 2024-01-06 |
0.7385 USD |
149,941.9183 EOS |
0.7465 USD |
0.7052 USD |
0.7488 USD |
0.7382 USD |
| 2024-01-05 |
0.7428 USD |
335,977.8041 EOS |
0.7755 USD |
0.7229 USD |
0.7760 USD |
0.7369 USD |
| 2024-01-04 |
0.7702 USD |
193,177.5329 EOS |
0.7692 USD |
0.7563 USD |
0.7826 USD |
0.7739 USD |
| 2024-01-03 |
0.7440 USD |
1,263,626.3854 EOS |
0.8671 USD |
0.5863 USD |
0.8782 USD |
0.7607 USD |
| 2024-01-02 |
0.8782 USD |
349,500.2388 EOS |
0.8876 USD |
0.8657 USD |
0.8949 USD |
0.8689 USD |
| 2024-01-01 |
0.8597 USD |
66,964.0878 EOS |
0.8465 USD |
0.8396 USD |
0.8744 USD |
0.8744 USD |
| 2023-12-31 |
0.8587 USD |
89,902.3196 EOS |
0.8541 USD |
0.8445 USD |
0.8673 USD |
0.8546 USD |
| 2023-12-30 |
0.8616 USD |
57,599.4735 EOS |
0.8489 USD |
0.8408 USD |
0.8756 USD |
0.8568 USD |
| 2023-12-29 |
0.8557 USD |
430,238.8869 EOS |
0.8719 USD |
0.8392 USD |
0.8822 USD |
0.8490 USD |
| 2023-12-28 |
0.8931 USD |
116,153.4986 EOS |
0.9086 USD |
0.8600 USD |
0.9132 USD |
0.8710 USD |
| 2023-12-27 |
0.8837 USD |
197,247.3117 EOS |
0.8745 USD |
0.8395 USD |
0.9021 USD |
0.8932 USD |
| 2023-12-26 |
0.8584 USD |
262,432.0715 EOS |
0.8817 USD |
0.8133 USD |
0.8888 USD |
0.8540 USD |
| 2023-12-25 |
0.8739 USD |
289,697.5591 EOS |
0.8154 USD |
0.8098 USD |
0.8862 USD |
0.8839 USD |
| 2023-12-24 |
0.8318 USD |
137,220.0746 EOS |
0.8402 USD |
0.8011 USD |
0.8457 USD |
0.8217 USD |
| 2023-12-23 |
0.8294 USD |
73,188.1303 EOS |
0.8464 USD |
0.8179 USD |
0.8469 USD |
0.8379 USD |
| 2023-12-22 |
0.8590 USD |
461,677.2098 EOS |
0.8447 USD |
0.8353 USD |
0.8928 USD |
0.8496 USD |
| 2023-12-21 |
0.8013 USD |
87,860.4525 EOS |
0.7888 USD |
0.7859 USD |
0.8202 USD |
0.8197 USD |
| 2023-12-20 |
0.7822 USD |
341,109.6582 EOS |
0.7629 USD |
0.7569 USD |
0.8048 USD |
0.7911 USD |