Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.9069 USD |
326,152.0734 EOS |
0.8796 USD |
0.8777 USD |
0.9157 USD |
0.9066 USD |
| 2023-01-03 |
0.8811 USD |
325,483.7273 EOS |
0.8825 USD |
0.8706 USD |
0.8889 USD |
0.8797 USD |
| 2023-01-02 |
0.8873 USD |
92,254.9830 EOS |
0.8792 USD |
0.8682 USD |
0.8988 USD |
0.8845 USD |
| 2023-01-01 |
0.8659 USD |
53,612.7632 EOS |
0.8623 USD |
0.8574 USD |
0.8840 USD |
0.8828 USD |
| 2022-12-31 |
0.8617 USD |
66,308.9254 EOS |
0.8625 USD |
0.8577 USD |
0.8719 USD |
0.8645 USD |
| 2022-12-30 |
0.8576 USD |
148,423.5808 EOS |
0.8664 USD |
0.8456 USD |
0.8688 USD |
0.8642 USD |
| 2022-12-29 |
0.8660 USD |
118,012.6486 EOS |
0.8726 USD |
0.8515 USD |
0.8772 USD |
0.8545 USD |
| 2022-12-28 |
0.8790 USD |
117,720.8264 EOS |
0.8978 USD |
0.8692 USD |
0.8986 USD |
0.8705 USD |
| 2022-12-27 |
0.8970 USD |
186,333.5434 EOS |
0.8899 USD |
0.8814 USD |
0.9075 USD |
0.8896 USD |
| 2022-12-26 |
0.8777 USD |
72,712.9074 EOS |
0.8801 USD |
0.8709 USD |
0.8850 USD |
0.8817 USD |
| 2022-12-25 |
0.8709 USD |
83,555.1518 EOS |
0.8813 USD |
0.8586 USD |
0.8837 USD |
0.8760 USD |
| 2022-12-24 |
0.8860 USD |
46,239.0139 EOS |
0.8867 USD |
0.8768 USD |
0.8929 USD |
0.8794 USD |
| 2022-12-23 |
0.8874 USD |
33,544.6664 EOS |
0.8882 USD |
0.8820 USD |
0.8946 USD |
0.8862 USD |
| 2022-12-22 |
0.8786 USD |
445,598.1350 EOS |
0.8902 USD |
0.8593 USD |
0.8926 USD |
0.8863 USD |
| 2022-12-21 |
0.8852 USD |
138,412.9394 EOS |
0.8905 USD |
0.8729 USD |
0.8992 USD |
0.8883 USD |
| 2022-12-20 |
0.8710 USD |
182,568.2133 EOS |
0.8494 USD |
0.8442 USD |
0.8955 USD |
0.8932 USD |
| 2022-12-19 |
0.8735 USD |
339,289.6571 EOS |
0.8830 USD |
0.8303 USD |
0.8965 USD |
0.8489 USD |
| 2022-12-18 |
0.8852 USD |
77,384.7616 EOS |
0.8918 USD |
0.8779 USD |
0.8979 USD |
0.8849 USD |
| 2022-12-17 |
0.8803 USD |
187,396.2646 EOS |
0.8734 USD |
0.8584 USD |
0.8914 USD |
0.8913 USD |
| 2022-12-16 |
0.9136 USD |
1,120,720.6330 EOS |
0.9560 USD |
0.8554 USD |
0.9637 USD |
0.8705 USD |
| 2022-12-15 |
0.9633 USD |
749,914.5645 EOS |
0.9793 USD |
0.9464 USD |
0.9812 USD |
0.9554 USD |
| 2022-12-14 |
0.9768 USD |
1,164,974.6250 EOS |
1.0012 USD |
0.9669 USD |
1.0100 USD |
0.9777 USD |
| 2022-12-13 |
0.9989 USD |
167,250.1549 EOS |
0.9830 USD |
0.9492 USD |
1.0180 USD |
0.9986 USD |
| 2022-12-12 |
0.9784 USD |
146,486.1654 EOS |
1.0047 USD |
0.9597 USD |
1.0047 USD |
0.9817 USD |
| 2022-12-11 |
1.0352 USD |
207,657.7251 EOS |
1.0339 USD |
1.0277 USD |
1.0530 USD |
1.0305 USD |
| 2022-12-10 |
1.0315 USD |
172,718.3298 EOS |
1.0336 USD |
1.0246 USD |
1.0553 USD |
1.0327 USD |
| 2022-12-09 |
1.0367 USD |
614,780.4441 EOS |
0.9976 USD |
0.9952 USD |
1.0664 USD |
1.0317 USD |
| 2022-12-08 |
0.9847 USD |
184,612.5425 EOS |
0.9898 USD |
0.9714 USD |
1.0050 USD |
0.9961 USD |
| 2022-12-07 |
0.9809 USD |
694,356.5940 EOS |
0.9591 USD |
0.9181 USD |
1.0180 USD |
0.9900 USD |
| 2022-12-06 |
0.9558 USD |
277,188.3616 EOS |
0.9324 USD |
0.9273 USD |
0.9750 USD |
0.9565 USD |
| 2022-12-05 |
0.9413 USD |
193,824.1628 EOS |
0.9298 USD |
0.9194 USD |
0.9557 USD |
0.9279 USD |
| 2022-12-04 |
0.9302 USD |
78,767.1278 EOS |
0.9210 USD |
0.9204 USD |
0.9325 USD |
0.9308 USD |
| 2022-12-03 |
0.9310 USD |
100,233.8548 EOS |
0.9431 USD |
0.9244 USD |
0.9473 USD |
0.9271 USD |
| 2022-12-02 |
0.9369 USD |
178,695.3274 EOS |
0.9312 USD |
0.9212 USD |
0.9461 USD |
0.9449 USD |
| 2022-12-01 |
0.9350 USD |
361,189.3768 EOS |
0.9515 USD |
0.9241 USD |
0.9526 USD |
0.9294 USD |
| 2022-11-30 |
0.9442 USD |
439,631.4744 EOS |
0.9190 USD |
0.9176 USD |
0.9503 USD |
0.9447 USD |
| 2022-11-29 |
0.9155 USD |
152,116.1942 EOS |
0.9043 USD |
0.8991 USD |
0.9229 USD |
0.9208 USD |
| 2022-11-28 |
0.8922 USD |
589,978.9018 EOS |
0.9305 USD |
0.8807 USD |
0.9360 USD |
0.9043 USD |
| 2022-11-27 |
0.9539 USD |
3,055,876.3125 EOS |
0.9337 USD |
0.9297 USD |
1.0232 USD |
0.9439 USD |
| 2022-11-26 |
0.9317 USD |
156,901.9059 EOS |
0.9331 USD |
0.9164 USD |
0.9472 USD |
0.9265 USD |
| 2022-11-25 |
0.9473 USD |
755,562.1214 EOS |
0.9106 USD |
0.8910 USD |
0.9871 USD |
0.9363 USD |
| 2022-11-24 |
0.9085 USD |
577,961.3486 EOS |
0.9113 USD |
0.8941 USD |
0.9198 USD |
0.9080 USD |
| 2022-11-23 |
0.9019 USD |
291,334.3115 EOS |
0.8798 USD |
0.8706 USD |
0.9205 USD |
0.9017 USD |
| 2022-11-22 |
0.8728 USD |
350,607.4259 EOS |
0.8475 USD |
0.8321 USD |
0.8767 USD |
0.8725 USD |
| 2022-11-21 |
0.8489 USD |
364,673.8981 EOS |
0.8703 USD |
0.8264 USD |
0.8800 USD |
0.8479 USD |
| 2022-11-20 |
0.8988 USD |
135,835.2906 EOS |
0.9022 USD |
0.8829 USD |
0.9142 USD |
0.8868 USD |
| 2022-11-19 |
0.9050 USD |
264,223.3539 EOS |
0.8986 USD |
0.8724 USD |
0.9077 USD |
0.9045 USD |
| 2022-11-18 |
0.8934 USD |
574,191.3204 EOS |
0.8992 USD |
0.8842 USD |
0.9179 USD |
0.8951 USD |
| 2022-11-17 |
0.8941 USD |
305,568.4690 EOS |
0.8971 USD |
0.8818 USD |
0.9068 USD |
0.8990 USD |
| 2022-11-16 |
0.8979 USD |
744,410.2538 EOS |
0.9241 USD |
0.8922 USD |
0.9432 USD |
0.8972 USD |