Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
2.0571 USD |
593,424.0706 EOS |
1.9726 USD |
1.9719 USD |
2.0817 USD |
2.0527 USD |
| 2022-03-08 |
1.9528 USD |
562,474.1668 EOS |
1.9223 USD |
1.9134 USD |
1.9952 USD |
1.9554 USD |
| 2022-03-07 |
1.9620 USD |
700,703.8383 EOS |
1.9617 USD |
1.8708 USD |
2.0228 USD |
1.9263 USD |
| 2022-03-06 |
2.0046 USD |
409,530.3238 EOS |
2.0447 USD |
1.9460 USD |
2.0596 USD |
1.9622 USD |
| 2022-03-05 |
2.0149 USD |
493,758.7277 EOS |
2.0050 USD |
1.9645 USD |
2.0545 USD |
2.0452 USD |
| 2022-03-04 |
2.0662 USD |
702,623.0158 EOS |
2.1574 USD |
1.9753 USD |
2.1662 USD |
2.0026 USD |
| 2022-03-03 |
2.1624 USD |
370,063.8024 EOS |
2.2168 USD |
2.1250 USD |
2.2260 USD |
2.1583 USD |
| 2022-03-02 |
2.2285 USD |
561,109.1139 EOS |
2.2688 USD |
2.1825 USD |
2.2854 USD |
2.2236 USD |
| 2022-03-01 |
2.2652 USD |
485,676.2636 EOS |
2.2853 USD |
2.2089 USD |
2.3110 USD |
2.2590 USD |
| 2022-02-28 |
2.1997 USD |
636,026.8685 EOS |
2.0927 USD |
2.0644 USD |
2.2082 USD |
2.2020 USD |
| 2022-02-27 |
2.1667 USD |
1,405,588.3222 EOS |
2.1652 USD |
2.0747 USD |
2.2500 USD |
2.0907 USD |
| 2022-02-26 |
2.1584 USD |
811,212.8868 EOS |
2.1486 USD |
2.1364 USD |
2.2810 USD |
2.1624 USD |
| 2022-02-25 |
2.1375 USD |
1,136,155.5424 EOS |
2.0739 USD |
2.0342 USD |
2.1652 USD |
2.1365 USD |
| 2022-02-24 |
2.0670 USD |
2,289,428.8308 EOS |
2.1060 USD |
1.8619 USD |
2.1261 USD |
2.0680 USD |
| 2022-02-23 |
2.1169 USD |
464,661.8298 EOS |
2.1715 USD |
2.1045 USD |
2.2349 USD |
2.1185 USD |
| 2022-02-22 |
2.0998 USD |
890,163.9588 EOS |
2.0745 USD |
2.0330 USD |
2.1677 USD |
2.1459 USD |
| 2022-02-21 |
2.2182 USD |
727,193.4377 EOS |
2.2016 USD |
2.1551 USD |
2.2766 USD |
2.1997 USD |
| 2022-02-20 |
2.2149 USD |
639,278.8817 EOS |
2.2905 USD |
2.1719 USD |
2.3001 USD |
2.2078 USD |
| 2022-02-19 |
2.2920 USD |
620,312.1797 EOS |
2.2984 USD |
2.2328 USD |
2.3380 USD |
2.2656 USD |
| 2022-02-18 |
2.3419 USD |
958,287.2625 EOS |
2.3302 USD |
2.2798 USD |
2.3841 USD |
2.2846 USD |
| 2022-02-17 |
2.4255 USD |
958,881.3146 EOS |
2.5519 USD |
2.2949 USD |
2.5830 USD |
2.3266 USD |
| 2022-02-16 |
2.5082 USD |
673,048.6515 EOS |
2.5328 USD |
2.4620 USD |
2.5804 USD |
2.5392 USD |
| 2022-02-15 |
2.4590 USD |
711,285.7851 EOS |
2.3748 USD |
2.3667 USD |
2.5092 USD |
2.5092 USD |
| 2022-02-14 |
2.3538 USD |
416,513.0615 EOS |
2.3856 USD |
2.3115 USD |
2.3951 USD |
2.3637 USD |
| 2022-02-13 |
2.4048 USD |
320,173.8680 EOS |
2.3969 USD |
2.3511 USD |
2.4323 USD |
2.4047 USD |
| 2022-02-12 |
2.3846 USD |
564,627.3152 EOS |
2.4155 USD |
2.3333 USD |
2.4374 USD |
2.3904 USD |
| 2022-02-11 |
2.5046 USD |
1,849,955.9874 EOS |
2.5517 USD |
2.3858 USD |
2.6044 USD |
2.4045 USD |
| 2022-02-10 |
2.6628 USD |
1,049,915.8569 EOS |
2.6742 USD |
2.5504 USD |
2.7699 USD |
2.5565 USD |
| 2022-02-09 |
2.6576 USD |
669,627.3389 EOS |
2.6338 USD |
2.5921 USD |
2.7018 USD |
2.6940 USD |
| 2022-02-08 |
2.6346 USD |
955,018.1649 EOS |
2.6980 USD |
2.5460 USD |
2.7695 USD |
2.6065 USD |
| 2022-02-07 |
2.6215 USD |
978,526.2259 EOS |
2.5392 USD |
2.4940 USD |
2.7054 USD |
2.6970 USD |
| 2022-02-06 |
2.4856 USD |
274,605.1014 EOS |
2.4795 USD |
2.4349 USD |
2.5268 USD |
2.4936 USD |
| 2022-02-05 |
2.4969 USD |
462,001.6051 EOS |
2.4792 USD |
2.4460 USD |
2.5300 USD |
2.4941 USD |
| 2022-02-04 |
2.4030 USD |
795,875.8425 EOS |
2.3152 USD |
2.2940 USD |
2.4682 USD |
2.4555 USD |
| 2022-02-03 |
2.2728 USD |
701,779.6311 EOS |
2.2750 USD |
2.2321 USD |
2.3057 USD |
2.2916 USD |
| 2022-02-02 |
2.3815 USD |
800,600.0644 EOS |
2.3560 USD |
2.2650 USD |
2.4602 USD |
2.2855 USD |
| 2022-02-01 |
2.3440 USD |
492,585.0994 EOS |
2.3391 USD |
2.3108 USD |
2.3734 USD |
2.3538 USD |
| 2022-01-31 |
2.2998 USD |
514,595.9502 EOS |
2.3184 USD |
2.2088 USD |
2.3516 USD |
2.3347 USD |
| 2022-01-30 |
2.3194 USD |
455,300.9719 EOS |
2.3355 USD |
2.2649 USD |
2.3684 USD |
2.3166 USD |
| 2022-01-29 |
2.3468 USD |
346,545.2173 EOS |
2.3116 USD |
2.2931 USD |
2.3800 USD |
2.3461 USD |
| 2022-01-28 |
2.2387 USD |
929,629.7516 EOS |
2.2243 USD |
2.1839 USD |
2.3244 USD |
2.2986 USD |
| 2022-01-27 |
2.1933 USD |
1,001,959.6546 EOS |
2.2156 USD |
2.1282 USD |
2.2466 USD |
2.2072 USD |
| 2022-01-26 |
2.2609 USD |
909,067.2780 EOS |
2.2263 USD |
2.1864 USD |
2.3818 USD |
2.2083 USD |
| 2022-01-25 |
2.1960 USD |
613,399.2782 EOS |
2.2002 USD |
2.1622 USD |
2.2282 USD |
2.2050 USD |
| 2022-01-24 |
2.1846 USD |
3,010,844.5310 EOS |
2.2760 USD |
1.9940 USD |
2.2777 USD |
2.1853 USD |
| 2022-01-23 |
2.2322 USD |
1,517,940.4537 EOS |
2.2243 USD |
2.1623 USD |
2.2937 USD |
2.2741 USD |
| 2022-01-22 |
2.2242 USD |
3,946,448.9889 EOS |
2.3703 USD |
2.0109 USD |
2.4326 USD |
2.2063 USD |
| 2022-01-21 |
2.4793 USD |
2,654,464.5652 EOS |
2.6352 USD |
2.2886 USD |
2.6687 USD |
2.3700 USD |
| 2022-01-20 |
2.6433 USD |
896,971.0560 EOS |
2.7401 USD |
2.6235 USD |
2.8619 USD |
2.6256 USD |
| 2022-01-19 |
2.7780 USD |
852,835.3111 EOS |
2.8270 USD |
2.7063 USD |
2.8746 USD |
2.7632 USD |