Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2024-04-24 0.8425 USD 195,773.2465 EOS 0.8381 USD 0.8280 USD 0.8784 USD 0.8409 USD
2024-04-23 0.8444 USD 487,180.1449 EOS 0.8496 USD 0.8334 USD 0.8583 USD 0.8414 USD
2024-04-22 0.8491 USD 357,446.4803 EOS 0.8141 USD 0.8096 USD 0.8494 USD 0.8494 USD
2024-04-21 0.8123 USD 201,860.6706 EOS 0.8211 USD 0.7991 USD 0.8312 USD 0.8122 USD
2024-04-20 0.7981 USD 94,049.6383 EOS 0.7752 USD 0.7734 USD 0.8255 USD 0.8255 USD
2024-04-19 0.7830 USD 209,996.9660 EOS 0.7598 USD 0.7071 USD 0.7923 USD 0.7809 USD
2024-04-18 0.7367 USD 144,454.9037 EOS 0.7334 USD 0.7164 USD 0.7585 USD 0.7385 USD
2024-04-17 0.7324 USD 295,527.9874 EOS 0.7482 USD 0.7053 USD 0.7585 USD 0.7341 USD
2024-04-16 0.7406 USD 361,605.2067 EOS 0.7506 USD 0.7186 USD 0.7628 USD 0.7574 USD
2024-04-15 0.7609 USD 1,613,758.8592 EOS 0.7724 USD 0.7182 USD 0.8185 USD 0.7589 USD
2024-04-14 0.7336 USD 522,465.6046 EOS 0.7299 USD 0.7023 USD 0.7671 USD 0.7448 USD
2024-04-13 0.8904 USD 292,128.0943 EOS 0.9334 USD 0.8080 USD 0.9356 USD 0.8261 USD
2024-04-12 1.1108 USD 282,489.4836 EOS 1.1125 USD 1.0710 USD 1.1518 USD 1.1018 USD
2024-04-11 1.1138 USD 362,675.4301 EOS 1.0557 USD 1.0540 USD 1.1271 USD 1.0986 USD
2024-04-10 1.0403 USD 141,345.8521 EOS 1.0742 USD 1.0065 USD 1.0793 USD 1.0540 USD
2024-04-09 1.0945 USD 514,791.8419 EOS 1.1002 USD 1.0679 USD 1.1342 USD 1.0732 USD
2024-04-08 1.0866 USD 534,790.9936 EOS 1.0283 USD 1.0071 USD 1.1424 USD 1.1084 USD
2024-04-07 1.0299 USD 240,040.9957 EOS 1.0215 USD 1.0183 USD 1.0427 USD 1.0290 USD
2024-04-06 1.0127 USD 167,594.4322 EOS 0.9908 USD 0.9877 USD 1.0238 USD 1.0219 USD
2024-04-05 0.9722 USD 56,556.4308 EOS 0.9918 USD 0.9500 USD 0.9939 USD 0.9862 USD
2024-04-04 0.9728 USD 138,824.5926 EOS 0.9519 USD 0.9388 USD 1.0046 USD 0.9973 USD
2024-04-03 0.9684 USD 325,858.5269 EOS 0.9701 USD 0.9341 USD 0.9877 USD 0.9468 USD
2024-04-02 0.9871 USD 153,871.8031 EOS 1.0383 USD 0.9538 USD 1.0383 USD 0.9730 USD
2024-04-01 1.0584 USD 172,508.0477 EOS 1.1026 USD 1.0190 USD 1.1160 USD 1.0231 USD
2024-03-31 1.0833 USD 56,242.6388 EOS 1.0748 USD 1.0745 USD 1.0968 USD 1.0912 USD
2024-03-30 1.0927 USD 53,110.7219 EOS 1.1036 USD 1.0762 USD 1.1036 USD 1.0775 USD
2024-03-29 1.1112 USD 227,949.8750 EOS 1.0978 USD 1.0800 USD 1.1355 USD 1.0966 USD
2024-03-28 1.0684 USD 514,539.4117 EOS 1.0625 USD 1.0357 USD 1.0972 USD 1.0972 USD
2024-03-27 1.0650 USD 516,590.2721 EOS 1.0872 USD 1.0334 USD 1.1049 USD 1.0601 USD
2024-03-26 1.0797 USD 1,020,521.2754 EOS 1.0656 USD 1.0601 USD 1.1010 USD 1.0877 USD
2024-03-25 1.0614 USD 131,593.5428 EOS 1.0470 USD 1.0410 USD 1.0826 USD 1.0700 USD
2024-03-24 1.0286 USD 108,671.4012 EOS 1.0399 USD 1.0190 USD 1.0450 USD 1.0326 USD
2024-03-23 1.0204 USD 96,866.1798 EOS 0.9765 USD 0.9714 USD 1.0583 USD 1.0462 USD
2024-03-22 0.9897 USD 259,473.5171 EOS 1.0098 USD 0.9486 USD 1.0160 USD 0.9662 USD
2024-03-21 1.0096 USD 103,031.0422 EOS 1.0005 USD 0.9840 USD 1.0297 USD 1.0009 USD
2024-03-20 0.9425 USD 207,169.4402 EOS 0.9087 USD 0.8822 USD 0.9918 USD 0.9918 USD
2024-03-19 0.9065 USD 1,258,728.3715 EOS 0.9830 USD 0.8814 USD 0.9906 USD 0.9081 USD
2024-03-18 1.0038 USD 379,406.2812 EOS 1.0090 USD 0.9517 USD 1.0425 USD 0.9822 USD
2024-03-17 0.9972 USD 186,389.2606 EOS 0.9868 USD 0.9361 USD 1.0202 USD 1.0167 USD
2024-03-16 1.0408 USD 241,811.4822 EOS 1.0651 USD 0.9816 USD 1.0850 USD 0.9925 USD
2024-03-15 1.0545 USD 396,264.3615 EOS 1.1394 USD 0.9969 USD 1.1538 USD 1.0418 USD
2024-03-14 1.1456 USD 456,883.5576 EOS 1.1791 USD 1.0755 USD 1.2093 USD 1.1399 USD
2024-03-13 1.1993 USD 267,680.9766 EOS 1.1824 USD 1.1524 USD 1.2184 USD 1.1750 USD
2024-03-12 1.1794 USD 511,720.5959 EOS 1.2314 USD 1.1010 USD 1.2384 USD 1.1622 USD
2024-03-11 1.1890 USD 2,578,900.6142 EOS 1.1439 USD 1.0952 USD 1.2666 USD 1.2178 USD
2024-03-10 1.1652 USD 469,021.3745 EOS 1.1988 USD 1.1289 USD 1.2156 USD 1.1527 USD
2024-03-09 1.2046 USD 191,385.3919 EOS 1.1932 USD 1.1783 USD 1.2263 USD 1.2071 USD
2024-03-08 1.2133 USD 632,683.1680 EOS 1.2509 USD 1.1302 USD 1.3315 USD 1.1941 USD
2024-03-07 1.1479 USD 2,402,095.7783 EOS 1.0706 USD 1.0636 USD 1.2783 USD 1.2737 USD
2024-03-06 1.0316 USD 954,246.3009 EOS 1.0264 USD 0.9734 USD 1.0653 USD 1.0413 USD