Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2019-11-16 3.3606 USD 257,747.5882 EOS 3.3392 USD 3.3242 USD 3.4078 USD 3.3820 USD
2019-11-15 3.3698 USD 1,324,473.6262 EOS 3.3995 USD 3.2853 USD 3.5085 USD 3.3402 USD
2019-11-14 3.4410 USD 662,872.7827 EOS 3.4818 USD 3.3337 USD 3.4881 USD 3.4002 USD
2019-11-13 3.4854 USD 398,217.4243 EOS 3.4891 USD 3.4233 USD 3.4977 USD 3.4818 USD
2019-11-12 3.4631 USD 904,365.6241 EOS 3.4433 USD 3.3913 USD 3.5246 USD 3.4828 USD
2019-11-11 3.5186 USD 743,115.2610 EOS 3.5939 USD 3.4160 USD 3.6067 USD 3.4433 USD
2019-11-10 3.5431 USD 1,545,352.3779 EOS 3.4912 USD 3.4527 USD 3.6900 USD 3.5950 USD
2019-11-09 3.4494 USD 300,772.3154 EOS 3.4084 USD 3.4060 USD 3.5005 USD 3.4904 USD
2019-11-08 3.4416 USD 1,293,575.3904 EOS 3.4722 USD 3.3137 USD 3.5494 USD 3.4109 USD
2019-11-07 3.5454 USD 829,451.8153 EOS 3.6178 USD 3.4217 USD 3.6380 USD 3.4730 USD
2019-11-06 3.6227 USD 1,224,582.3284 EOS 3.6343 USD 3.5610 USD 3.6884 USD 3.6110 USD
2019-11-05 3.5458 USD 2,128,367.6462 EOS 3.4587 USD 3.4193 USD 3.6900 USD 3.6328 USD
2019-11-04 3.3715 USD 1,599,596.6869 EOS 3.2810 USD 3.2510 USD 3.5200 USD 3.4619 USD
2019-11-03 3.3104 USD 561,611.8813 EOS 3.3400 USD 3.2000 USD 3.3558 USD 3.2807 USD
2019-11-02 3.3509 USD 619,482.2446 EOS 3.3668 USD 3.3060 USD 3.4010 USD 3.3350 USD
2019-11-01 3.3155 USD 755,142.8659 EOS 3.2691 USD 3.2188 USD 3.4248 USD 3.3619 USD
2019-10-31 3.2750 USD 849,551.7307 EOS 3.2810 USD 3.1804 USD 3.3436 USD 3.2690 USD
2019-10-30 3.3462 USD 1,302,461.4083 EOS 3.4104 USD 3.2000 USD 3.4300 USD 3.2820 USD
2019-10-29 3.3509 USD 1,193,490.1518 EOS 3.2883 USD 3.2870 USD 3.4695 USD 3.4135 USD
2019-10-28 3.3215 USD 1,856,728.9305 EOS 3.3441 USD 3.2598 USD 3.5636 USD 3.2988 USD
2019-10-27 3.2474 USD 2,331,136.2381 EOS 3.1493 USD 3.0823 USD 3.5000 USD 3.3455 USD
2019-10-26 3.1688 USD 4,115,058.5134 EOS 3.1912 USD 2.9980 USD 3.5759 USD 3.1464 USD
2019-10-25 2.9610 USD 3,942,151.9080 EOS 2.7318 USD 2.7300 USD 3.3448 USD 3.1901 USD
2019-10-24 2.7280 USD 1,119,498.0722 EOS 2.7229 USD 2.6562 USD 2.7890 USD 2.7330 USD
2019-10-23 2.8100 USD 2,391,470.6420 EOS 2.8992 USD 2.5322 USD 2.9185 USD 2.7207 USD
2019-10-22 2.9212 USD 1,026,291.4861 EOS 2.9386 USD 2.8606 USD 3.0366 USD 2.9038 USD
2019-10-21 2.9389 USD 504,848.7499 EOS 2.9379 USD 2.8821 USD 2.9922 USD 2.9399 USD
2019-10-20 2.9094 USD 547,166.0323 EOS 2.8819 USD 2.8317 USD 2.9558 USD 2.9369 USD
2019-10-19 2.8908 USD 542,830.5895 EOS 2.8932 USD 2.8443 USD 2.9366 USD 2.8883 USD
2019-10-18 2.9242 USD 1,598,237.7474 EOS 2.9552 USD 2.7120 USD 2.9571 USD 2.8931 USD
2019-10-17 2.9459 USD 392,449.5570 EOS 2.9355 USD 2.8889 USD 2.9746 USD 2.9562 USD
2019-10-16 2.9518 USD 852,473.2267 EOS 2.9681 USD 2.8551 USD 2.9910 USD 2.9355 USD
2019-10-15 3.0699 USD 2,024,896.7392 EOS 3.1704 USD 2.8182 USD 3.1790 USD 2.9693 USD
2019-10-14 3.1407 USD 629,302.0270 EOS 3.1120 USD 3.1019 USD 3.2043 USD 3.1694 USD
2019-10-13 3.0911 USD 360,871.6600 EOS 3.0750 USD 3.0462 USD 3.1449 USD 3.1072 USD
2019-10-12 3.0726 USD 490,040.0858 EOS 3.0681 USD 3.0475 USD 3.1529 USD 3.0771 USD
2019-10-11 3.0968 USD 1,183,471.7665 EOS 3.1244 USD 3.0400 USD 3.2098 USD 3.0692 USD
2019-10-10 3.1890 USD 881,237.5805 EOS 3.2537 USD 3.0392 USD 3.2602 USD 3.1243 USD
2019-10-09 3.2122 USD 1,196,182.4292 EOS 3.1707 USD 3.1258 USD 3.3700 USD 3.2537 USD
2019-10-08 3.1820 USD 762,771.7951 EOS 3.1915 USD 3.1241 USD 3.2681 USD 3.1724 USD
2019-10-07 3.0527 USD 2,134,346.8807 EOS 2.9134 USD 2.9063 USD 3.2700 USD 3.1920 USD
2019-10-06 2.9573 USD 1,135,470.1063 EOS 3.0006 USD 2.8508 USD 3.0085 USD 2.9139 USD
2019-10-05 3.0090 USD 1,063,544.7838 EOS 3.0173 USD 2.9336 USD 3.0500 USD 3.0007 USD
2019-10-04 2.9763 USD 1,157,899.1518 EOS 2.9398 USD 2.8805 USD 3.1050 USD 3.0128 USD
2019-10-03 2.9775 USD 998,361.8391 EOS 3.0211 USD 2.8129 USD 3.0300 USD 2.9340 USD
2019-10-02 2.9860 USD 611,393.4028 EOS 2.9528 USD 2.9000 USD 3.0487 USD 3.0192 USD
2019-10-01 2.9661 USD 2,659,680.8260 EOS 2.9787 USD 2.8682 USD 3.1340 USD 2.9535 USD
2019-09-30 2.8855 USD 2,251,762.7951 EOS 2.7911 USD 2.7262 USD 3.0506 USD 2.9800 USD
2019-09-29 2.8149 USD 1,769,378.7765 EOS 2.8387 USD 2.6812 USD 2.8504 USD 2.7911 USD
2019-09-28 2.8394 USD 1,279,766.6342 EOS 2.8393 USD 2.7843 USD 2.8831 USD 2.8394 USD