Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-19 |
0.7674 USD |
66,836.0332 EOS |
0.7764 USD |
0.7563 USD |
0.7903 USD |
0.7665 USD |
| 2023-12-18 |
0.7560 USD |
400,186.5762 EOS |
0.8001 USD |
0.7295 USD |
0.8038 USD |
0.7666 USD |
| 2023-12-17 |
0.8054 USD |
307,016.7819 EOS |
0.8070 USD |
0.7998 USD |
0.8315 USD |
0.8219 USD |
| 2023-12-16 |
0.7809 USD |
205,988.2564 EOS |
0.7556 USD |
0.7464 USD |
0.8039 USD |
0.8032 USD |
| 2023-12-15 |
0.7674 USD |
267,308.9878 EOS |
0.7941 USD |
0.7610 USD |
0.8000 USD |
0.7646 USD |
| 2023-12-14 |
0.7843 USD |
411,021.8940 EOS |
0.7866 USD |
0.7600 USD |
0.8011 USD |
0.7872 USD |
| 2023-12-13 |
0.7705 USD |
221,171.8060 EOS |
0.7837 USD |
0.7412 USD |
0.7850 USD |
0.7680 USD |
| 2023-12-12 |
0.7802 USD |
96,671.3213 EOS |
0.7713 USD |
0.7568 USD |
0.7924 USD |
0.7751 USD |
| 2023-12-11 |
0.7703 USD |
370,952.7602 EOS |
0.8382 USD |
0.7376 USD |
0.8405 USD |
0.7705 USD |
| 2023-12-10 |
0.8393 USD |
110,219.8243 EOS |
0.8526 USD |
0.8146 USD |
0.8800 USD |
0.8390 USD |
| 2023-12-09 |
0.8322 USD |
508,193.5816 EOS |
0.8000 USD |
0.8000 USD |
0.8645 USD |
0.8596 USD |
| 2023-12-08 |
0.7862 USD |
304,114.0857 EOS |
0.7706 USD |
0.7590 USD |
0.7990 USD |
0.7928 USD |
| 2023-12-07 |
0.7636 USD |
296,746.2349 EOS |
0.7428 USD |
0.7401 USD |
0.7917 USD |
0.7706 USD |
| 2023-12-06 |
0.7400 USD |
119,835.7095 EOS |
0.7437 USD |
0.7189 USD |
0.7499 USD |
0.7467 USD |
| 2023-12-05 |
0.7305 USD |
302,226.4474 EOS |
0.7165 USD |
0.7110 USD |
0.7474 USD |
0.7391 USD |
| 2023-12-04 |
0.7129 USD |
288,579.9160 EOS |
0.7016 USD |
0.6929 USD |
0.7296 USD |
0.7156 USD |
| 2023-12-03 |
0.6976 USD |
67,460.2338 EOS |
0.7005 USD |
0.6906 USD |
0.7054 USD |
0.7009 USD |
| 2023-12-02 |
0.7012 USD |
272,611.0348 EOS |
0.6902 USD |
0.6880 USD |
0.7056 USD |
0.7010 USD |
| 2023-12-01 |
0.6822 USD |
380,135.4371 EOS |
0.6765 USD |
0.6741 USD |
0.6935 USD |
0.6930 USD |
| 2023-11-30 |
0.6773 USD |
184,040.6497 EOS |
0.6797 USD |
0.6717 USD |
0.6833 USD |
0.6790 USD |
| 2023-11-29 |
0.6769 USD |
895,713.5991 EOS |
0.6761 USD |
0.6717 USD |
0.6877 USD |
0.6790 USD |
| 2023-11-28 |
0.6730 USD |
570,007.2161 EOS |
0.6752 USD |
0.6584 USD |
0.6852 USD |
0.6780 USD |
| 2023-11-27 |
0.6784 USD |
494,858.9996 EOS |
0.6999 USD |
0.6629 USD |
0.7064 USD |
0.6771 USD |
| 2023-11-26 |
0.6950 USD |
110,941.1142 EOS |
0.7010 USD |
0.6791 USD |
0.7056 USD |
0.6923 USD |
| 2023-11-25 |
0.6914 USD |
152,369.0032 EOS |
0.6813 USD |
0.6813 USD |
0.6995 USD |
0.6980 USD |
| 2023-11-24 |
0.6801 USD |
192,791.3814 EOS |
0.6742 USD |
0.6742 USD |
0.6891 USD |
0.6860 USD |
| 2023-11-23 |
0.6697 USD |
189,838.3179 EOS |
0.6782 USD |
0.6598 USD |
0.6831 USD |
0.6741 USD |
| 2023-11-22 |
0.6684 USD |
218,963.4131 EOS |
0.6476 USD |
0.6463 USD |
0.6829 USD |
0.6806 USD |
| 2023-11-21 |
0.6764 USD |
805,401.7803 EOS |
0.7048 USD |
0.6486 USD |
0.7191 USD |
0.6641 USD |
| 2023-11-20 |
0.7190 USD |
309,113.4698 EOS |
0.7198 USD |
0.7000 USD |
0.7311 USD |
0.7032 USD |
| 2023-11-19 |
0.7104 USD |
180,985.6746 EOS |
0.7090 USD |
0.6961 USD |
0.7183 USD |
0.7139 USD |
| 2023-11-18 |
0.6988 USD |
122,263.9152 EOS |
0.7115 USD |
0.6745 USD |
0.7158 USD |
0.7143 USD |
| 2023-11-17 |
0.7066 USD |
178,708.4782 EOS |
0.7043 USD |
0.6822 USD |
0.7250 USD |
0.7069 USD |
| 2023-11-16 |
0.7222 USD |
294,846.8267 EOS |
0.7299 USD |
0.6865 USD |
0.7511 USD |
0.7060 USD |
| 2023-11-15 |
0.7157 USD |
181,985.2736 EOS |
0.6958 USD |
0.6908 USD |
0.7336 USD |
0.7274 USD |
| 2023-11-14 |
0.7043 USD |
397,272.3190 EOS |
0.7206 USD |
0.6610 USD |
0.7288 USD |
0.6928 USD |
| 2023-11-13 |
0.7379 USD |
417,781.0613 EOS |
0.7324 USD |
0.7139 USD |
0.7561 USD |
0.7229 USD |
| 2023-11-12 |
0.7273 USD |
291,711.1118 EOS |
0.7103 USD |
0.6990 USD |
0.7432 USD |
0.7335 USD |
| 2023-11-11 |
0.7206 USD |
496,588.8895 EOS |
0.7094 USD |
0.6971 USD |
0.7411 USD |
0.7285 USD |
| 2023-11-10 |
0.6888 USD |
241,217.6903 EOS |
0.6802 USD |
0.6694 USD |
0.6967 USD |
0.6960 USD |
| 2023-11-09 |
0.6819 USD |
534,187.9365 EOS |
0.7036 USD |
0.6318 USD |
0.7205 USD |
0.6715 USD |
| 2023-11-08 |
0.6956 USD |
159,192.6485 EOS |
0.6895 USD |
0.6827 USD |
0.7082 USD |
0.7017 USD |
| 2023-11-07 |
0.6896 USD |
366,594.2173 EOS |
0.6990 USD |
0.6632 USD |
0.7069 USD |
0.6871 USD |
| 2023-11-06 |
0.6846 USD |
115,607.2622 EOS |
0.6771 USD |
0.6694 USD |
0.6971 USD |
0.6940 USD |