Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2019-09-26 2.8369 USD 2,944,284.5767 EOS 2.8810 USD 2.5929 USD 2.8812 USD 2.7927 USD
2019-09-25 2.8248 USD 4,000,945.2750 EOS 2.7733 USD 2.7000 USD 2.9588 USD 2.8762 USD
2019-09-24 3.2302 USD 11,786,868.6598 EOS 3.6935 USD 2.4001 USD 3.7217 USD 2.7669 USD
2019-09-23 3.7629 USD 850,006.6887 EOS 3.8336 USD 3.6601 USD 3.8737 USD 3.6922 USD
2019-09-22 3.9173 USD 1,819,014.5672 EOS 4.0108 USD 3.7418 USD 4.0163 USD 3.8237 USD
2019-09-21 4.0151 USD 759,001.1223 EOS 4.0190 USD 3.9520 USD 4.0806 USD 4.0111 USD
2019-09-20 3.9985 USD 634,457.4157 EOS 3.9767 USD 3.8366 USD 4.0459 USD 4.0202 USD
2019-09-19 4.0361 USD 1,623,768.0231 EOS 4.0936 USD 3.8202 USD 4.0978 USD 3.9786 USD
2019-09-18 4.0868 USD 1,181,844.0376 EOS 4.0783 USD 4.0500 USD 4.1778 USD 4.0952 USD
2019-09-17 4.0895 USD 1,367,240.0342 EOS 4.1007 USD 4.0416 USD 4.2400 USD 4.0783 USD
2019-09-16 4.0940 USD 1,327,222.0111 EOS 4.0873 USD 3.9545 USD 4.1648 USD 4.1007 USD
2019-09-15 4.0640 USD 854,358.3782 EOS 4.0430 USD 4.0200 USD 4.1624 USD 4.0849 USD
2019-09-14 3.8904 USD 1,493,817.0150 EOS 3.7404 USD 3.6962 USD 4.1100 USD 4.0403 USD
2019-09-13 3.7442 USD 329,458.9560 EOS 3.7537 USD 3.6850 USD 3.7637 USD 3.7348 USD
2019-09-12 3.7575 USD 514,786.5683 EOS 3.7614 USD 3.6821 USD 3.8023 USD 3.7536 USD
2019-09-11 3.7706 USD 796,382.5498 EOS 3.7798 USD 3.6503 USD 3.8227 USD 3.7614 USD
2019-09-10 3.8310 USD 1,355,861.6317 EOS 3.8793 USD 3.6629 USD 3.9233 USD 3.7827 USD
2019-09-09 3.8344 USD 2,146,504.2260 EOS 3.7891 USD 3.6232 USD 3.9668 USD 3.8797 USD
2019-09-08 3.6816 USD 1,483,541.3602 EOS 3.5744 USD 3.5144 USD 3.8250 USD 3.7887 USD
2019-09-07 3.3988 USD 1,893,385.0011 EOS 3.2185 USD 3.2007 USD 3.6804 USD 3.5791 USD
2019-09-06 3.2442 USD 1,142,080.3308 EOS 3.2694 USD 3.1100 USD 3.3795 USD 3.2190 USD
2019-09-05 3.2934 USD 1,043,376.0373 EOS 3.3154 USD 3.2016 USD 3.3388 USD 3.2715 USD
2019-09-04 3.3381 USD 1,203,867.3187 EOS 3.3616 USD 3.2707 USD 3.3711 USD 3.3145 USD
2019-09-03 3.3457 USD 1,707,545.5563 EOS 3.3291 USD 3.3100 USD 3.4706 USD 3.3622 USD
2019-09-02 3.3016 USD 810,011.3798 EOS 3.2709 USD 3.2217 USD 3.3846 USD 3.3322 USD
2019-09-01 3.3017 USD 907,648.3897 EOS 3.3330 USD 3.1068 USD 3.3490 USD 3.2703 USD
2019-08-31 3.2809 USD 543,379.3309 EOS 3.2206 USD 3.1972 USD 3.4286 USD 3.3412 USD
2019-08-30 3.2101 USD 558,193.9663 EOS 3.2048 USD 3.1725 USD 3.2933 USD 3.2154 USD
2019-08-29 3.2309 USD 1,342,664.6065 EOS 3.2580 USD 3.0600 USD 3.2753 USD 3.2038 USD
2019-08-28 3.4048 USD 2,045,534.6682 EOS 3.5532 USD 3.1002 USD 3.5666 USD 3.2564 USD
2019-08-27 3.5705 USD 543,418.0702 EOS 3.5851 USD 3.4919 USD 3.5964 USD 3.5559 USD
2019-08-26 3.5666 USD 721,306.9383 EOS 3.5481 USD 3.5436 USD 3.7167 USD 3.5851 USD
2019-08-25 3.6081 USD 728,813.4844 EOS 3.6682 USD 3.4662 USD 3.6994 USD 3.5479 USD
2019-08-24 3.6752 USD 628,050.3064 EOS 3.6843 USD 3.5555 USD 3.6951 USD 3.6661 USD
2019-08-23 3.6628 USD 778,367.0943 EOS 3.6424 USD 3.6050 USD 3.7760 USD 3.6832 USD
2019-08-22 3.5804 USD 916,268.3267 EOS 3.5167 USD 3.4575 USD 3.7154 USD 3.6440 USD
2019-08-21 3.5980 USD 1,622,145.6345 EOS 3.6847 USD 3.3574 USD 3.6926 USD 3.5113 USD
2019-08-20 3.7007 USD 626,654.9622 EOS 3.7240 USD 3.6003 USD 3.7306 USD 3.6773 USD
2019-08-19 3.7107 USD 1,196,195.5495 EOS 3.6950 USD 3.6451 USD 3.8013 USD 3.7263 USD
2019-08-18 3.6319 USD 1,339,870.2227 EOS 3.5683 USD 3.5146 USD 3.7771 USD 3.6954 USD
2019-08-17 3.5767 USD 490,322.6347 EOS 3.5941 USD 3.4900 USD 3.6175 USD 3.5593 USD
2019-08-16 3.6074 USD 973,644.7228 EOS 3.6253 USD 3.4833 USD 3.6655 USD 3.5894 USD
2019-08-15 3.6531 USD 2,531,486.2651 EOS 3.6755 USD 3.3163 USD 3.7275 USD 3.6307 USD
2019-08-14 3.8812 USD 2,436,345.0945 EOS 4.0855 USD 3.5637 USD 4.1305 USD 3.6769 USD
2019-08-13 4.1077 USD 935,546.8038 EOS 4.1374 USD 3.9569 USD 4.1414 USD 4.0780 USD
2019-08-12 4.1715 USD 400,114.3888 EOS 4.2081 USD 4.0803 USD 4.2099 USD 4.1349 USD
2019-08-11 4.1335 USD 1,012,098.8656 EOS 4.0653 USD 4.0633 USD 4.2689 USD 4.2017 USD
2019-08-10 3.9909 USD 1,468,714.8902 EOS 3.9153 USD 3.8545 USD 4.1455 USD 4.0664 USD
2019-08-09 4.0453 USD 1,980,335.7250 EOS 4.1810 USD 3.8003 USD 4.1927 USD 3.9096 USD
2019-08-08 4.2058 USD 1,091,218.9564 EOS 4.2344 USD 4.1008 USD 4.2424 USD 4.1772 USD