Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-13 |
0.1719 USD |
167.7202 EOS |
0.1719 USD |
0.1707 USD |
0.1752 USD |
0.1708 USD |
| 2026-01-12 |
0.1721 USD |
2,189.5145 EOS |
0.1774 USD |
0.1697 USD |
0.1774 USD |
0.1697 USD |
| 2026-01-11 |
0.1765 USD |
7,008.2310 EOS |
0.1774 USD |
0.1748 USD |
0.1830 USD |
0.1752 USD |
| 2026-01-10 |
0.1749 USD |
11,671.5952 EOS |
0.1798 USD |
0.1746 USD |
0.1799 USD |
0.1776 USD |
| 2026-01-09 |
0.1750 USD |
2,710.8327 EOS |
0.1790 USD |
0.1737 USD |
0.1790 USD |
0.1747 USD |
| 2026-01-08 |
0.1835 USD |
11,431.5107 EOS |
0.1770 USD |
0.1713 USD |
0.1979 USD |
0.1740 USD |
| 2026-01-07 |
0.1815 USD |
1,185.3874 EOS |
0.1841 USD |
0.1779 USD |
0.1884 USD |
0.1779 USD |
| 2026-01-06 |
0.1864 USD |
14,802.6759 EOS |
0.1850 USD |
0.1810 USD |
0.1908 USD |
0.1883 USD |
| 2026-01-05 |
0.1775 USD |
21,907.4503 EOS |
0.1793 USD |
0.1749 USD |
0.1979 USD |
0.1830 USD |
| 2026-01-04 |
0.1772 USD |
13,827.1685 EOS |
0.1744 USD |
0.1742 USD |
0.1810 USD |
0.1809 USD |
| 2026-01-03 |
0.1726 USD |
5,876.2299 EOS |
0.1720 USD |
0.1689 USD |
0.1750 USD |
0.1733 USD |
| 2026-01-02 |
0.1670 USD |
4,581.2374 EOS |
0.1636 USD |
0.1625 USD |
0.1719 USD |
0.1719 USD |
| 2026-01-01 |
0.1611 USD |
382.5007 EOS |
0.1665 USD |
0.1590 USD |
0.1665 USD |
0.1609 USD |
| 2025-12-31 |
0.1647 USD |
2,462.3937 EOS |
0.1670 USD |
0.1600 USD |
0.1670 USD |
0.1600 USD |
| 2025-12-30 |
0.1591 USD |
2,115.1130 EOS |
0.1543 USD |
0.1538 USD |
0.1640 USD |
0.1612 USD |
| 2025-12-29 |
0.1602 USD |
3,537.2905 EOS |
0.1589 USD |
0.1558 USD |
0.1633 USD |
0.1578 USD |
| 2025-12-28 |
0.1593 USD |
11,466.8011 EOS |
0.1635 USD |
0.1572 USD |
0.1637 USD |
0.1572 USD |
| 2025-12-27 |
0.1555 USD |
1,402.1673 EOS |
0.1532 USD |
0.1520 USD |
0.1670 USD |
0.1572 USD |
| 2025-12-26 |
0.1613 USD |
1,082.3733 EOS |
0.1627 USD |
0.1550 USD |
0.1650 USD |
0.1581 USD |
| 2025-12-25 |
0.1606 USD |
10,389.3665 EOS |
0.1619 USD |
0.1580 USD |
0.1699 USD |
0.1580 USD |
| 2025-12-24 |
0.1675 USD |
1,809.9968 EOS |
0.1682 USD |
0.1614 USD |
0.1700 USD |
0.1617 USD |
| 2025-12-23 |
0.1647 USD |
3,672.2436 EOS |
0.1650 USD |
0.1613 USD |
0.1700 USD |
0.1643 USD |
| 2025-12-22 |
0.1640 USD |
1,375.3750 EOS |
0.1634 USD |
0.1624 USD |
0.1653 USD |
0.1651 USD |
| 2025-12-21 |
0.1635 USD |
3,395.6341 EOS |
0.1690 USD |
0.1600 USD |
0.1691 USD |
0.1608 USD |
| 2025-12-20 |
0.1611 USD |
548.5465 EOS |
0.1610 USD |
0.1609 USD |
0.1611 USD |
0.1611 USD |
| 2025-12-19 |
0.1555 USD |
2,852.2812 EOS |
0.1476 USD |
0.1466 USD |
0.1580 USD |
0.1561 USD |
| 2025-12-18 |
0.1501 USD |
9,879.4067 EOS |
0.1535 USD |
0.1431 USD |
0.1537 USD |
0.1466 USD |
| 2025-12-17 |
0.1614 USD |
1,333.1578 EOS |
0.1634 USD |
0.1594 USD |
0.1641 USD |
0.1602 USD |
| 2025-12-16 |
0.1620 USD |
6,247.9700 EOS |
0.1611 USD |
0.1594 USD |
0.1652 USD |
0.1638 USD |
| 2025-12-15 |
0.1598 USD |
28,264.0776 EOS |
0.1698 USD |
0.1575 USD |
0.1795 USD |
0.1604 USD |
| 2025-12-14 |
0.1746 USD |
790.9725 EOS |
0.1815 USD |
0.1701 USD |
0.1815 USD |
0.1701 USD |
| 2025-12-13 |
0.1811 USD |
411.3835 EOS |
0.1817 USD |
0.1759 USD |
0.1818 USD |
0.1816 USD |
| 2025-12-12 |
0.1844 USD |
16,826.9515 EOS |
0.1805 USD |
0.1738 USD |
0.1905 USD |
0.1738 USD |
| 2025-12-11 |
0.1811 USD |
3,194.2354 EOS |
0.1870 USD |
0.1792 USD |
0.1870 USD |
0.1836 USD |
| 2025-12-10 |
0.1902 USD |
4,938.7369 EOS |
0.1867 USD |
0.1838 USD |
0.1979 USD |
0.1861 USD |
| 2025-12-09 |
0.1800 USD |
944.2827 EOS |
0.1841 USD |
0.1790 USD |
0.1857 USD |
0.1815 USD |
| 2025-12-08 |
0.1857 USD |
8,911.6816 EOS |
0.1818 USD |
0.1790 USD |
0.1871 USD |
0.1820 USD |
| 2025-12-07 |
0.1812 USD |
406.3006 EOS |
0.1820 USD |
0.1780 USD |
0.1820 USD |
0.1780 USD |
| 2025-12-06 |
0.1806 USD |
1,053.4859 EOS |
0.1783 USD |
0.1782 USD |
0.1829 USD |
0.1829 USD |
| 2025-12-05 |
0.1844 USD |
2,124.3095 EOS |
0.1876 USD |
0.1778 USD |
0.1977 USD |
0.1813 USD |
| 2025-12-04 |
0.1928 USD |
10,697.0760 EOS |
0.1947 USD |
0.1921 USD |
0.2004 USD |
0.1921 USD |
| 2025-12-03 |
0.1922 USD |
926.9880 EOS |
0.1907 USD |
0.1876 USD |
0.2010 USD |
0.1928 USD |
| 2025-12-02 |
0.1962 USD |
55,845.2553 EOS |
0.1867 USD |
0.1831 USD |
0.2150 USD |
0.1950 USD |
| 2025-12-01 |
0.1918 USD |
7,321.8530 EOS |
0.2000 USD |
0.1821 USD |
0.2032 USD |
0.1821 USD |
| 2025-11-30 |
0.2049 USD |
120.3767 EOS |
0.2060 USD |
0.2023 USD |
0.2060 USD |
0.2029 USD |
| 2025-11-29 |
0.2060 USD |
3,518.7077 EOS |
0.2080 USD |
0.2010 USD |
0.2105 USD |
0.2060 USD |
| 2025-11-28 |
0.2056 USD |
2,784.8542 EOS |
0.2088 USD |
0.2021 USD |
0.2128 USD |
0.2036 USD |
| 2025-11-27 |
0.2172 USD |
3,405.2101 EOS |
0.2064 USD |
0.2060 USD |
0.2240 USD |
0.2084 USD |
| 2025-11-26 |
0.2055 USD |
9,558.9570 EOS |
0.2130 USD |
0.2020 USD |
0.2340 USD |
0.2073 USD |
| 2025-11-25 |
0.2100 USD |
1,516.6121 EOS |
0.2111 USD |
0.2020 USD |
0.2181 USD |
0.2044 USD |