Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2024-12-28 0.7936 USD 34,111.5358 EOS 0.7861 USD 0.7770 USD 0.8047 USD 0.7907 USD
2024-12-27 0.7801 USD 105,971.8947 EOS 0.7830 USD 0.7786 USD 0.8240 USD 0.7827 USD
2024-12-26 0.7955 USD 265,990.5810 EOS 0.8464 USD 0.7741 USD 0.8464 USD 0.7799 USD
2024-12-25 0.8581 USD 247,022.6918 EOS 0.8705 USD 0.8333 USD 0.8778 USD 0.8449 USD
2024-12-24 0.8515 USD 246,764.4256 EOS 0.8449 USD 0.8255 USD 0.8900 USD 0.8665 USD
2024-12-23 0.7910 USD 127,365.7559 EOS 0.7844 USD 0.7633 USD 0.8171 USD 0.7835 USD
2024-12-22 0.7965 USD 195,422.4608 EOS 0.7866 USD 0.7663 USD 0.8140 USD 0.7967 USD
2024-12-21 0.7868 USD 534,820.5542 EOS 0.8407 USD 0.7813 USD 0.8883 USD 0.7851 USD
2024-12-20 0.7775 USD 994,425.6382 EOS 0.8247 USD 0.7052 USD 0.8550 USD 0.8482 USD
2024-12-19 0.8593 USD 708,811.1079 EOS 0.9023 USD 0.8020 USD 0.9263 USD 0.8351 USD
2024-12-18 0.9799 USD 832,388.4601 EOS 1.0298 USD 0.8888 USD 1.0397 USD 0.9300 USD
2024-12-17 1.0755 USD 216,365.9148 EOS 1.0302 USD 1.0153 USD 1.0880 USD 1.0711 USD
2024-12-16 1.0564 USD 450,963.3223 EOS 1.0841 USD 1.0150 USD 1.1052 USD 1.0493 USD
2024-12-15 1.0645 USD 252,616.4050 EOS 1.0410 USD 1.0137 USD 1.0987 USD 1.0259 USD
2024-12-14 1.0546 USD 211,645.1701 EOS 1.1072 USD 1.0160 USD 1.1072 USD 1.0271 USD
2024-12-13 1.1057 USD 473,889.3870 EOS 1.0960 USD 1.0489 USD 1.1174 USD 1.1047 USD
2024-12-12 1.1154 USD 419,930.9970 EOS 1.0882 USD 1.0792 USD 1.1560 USD 1.1122 USD
2024-12-11 1.0677 USD 458,716.6593 EOS 1.0467 USD 0.9913 USD 1.1118 USD 1.0835 USD
2024-12-10 0.9523 USD 469,227.7180 EOS 1.0560 USD 0.9434 USD 1.0790 USD 0.9757 USD
2024-12-09 1.2543 USD 456,744.2075 EOS 1.3201 USD 1.1774 USD 1.3201 USD 1.2027 USD
2024-12-08 1.3187 USD 462,850.2266 EOS 1.3427 USD 1.2807 USD 1.3673 USD 1.3191 USD
2024-12-07 1.3443 USD 302,746.7466 EOS 1.3578 USD 1.3200 USD 1.3814 USD 1.3459 USD
2024-12-06 1.3330 USD 805,972.6314 EOS 1.3527 USD 1.2853 USD 1.3910 USD 1.3686 USD
2024-12-05 1.3581 USD 675,513.3581 EOS 1.3268 USD 1.2701 USD 1.5157 USD 1.3908 USD
2024-12-04 1.4082 USD 1,492,515.3882 EOS 1.3036 USD 1.2904 USD 1.5375 USD 1.2904 USD
2024-12-03 1.1316 USD 939,229.3491 EOS 1.1176 USD 1.0261 USD 1.2467 USD 1.0956 USD
2024-12-02 1.1274 USD 559,673.2181 EOS 1.1034 USD 1.0636 USD 1.1851 USD 1.1448 USD
2024-12-01 1.0185 USD 1,156,400.6289 EOS 0.9344 USD 0.9143 USD 1.0986 USD 1.0581 USD
2024-11-30 0.9627 USD 515,234.4821 EOS 0.9622 USD 0.9238 USD 0.9989 USD 0.9396 USD
2024-11-29 0.8928 USD 1,317,801.0102 EOS 0.8151 USD 0.7941 USD 0.9800 USD 0.9719 USD
2024-11-28 0.8062 USD 127,234.5365 EOS 0.8303 USD 0.7863 USD 0.8303 USD 0.8041 USD
2024-11-27 0.8015 USD 107,749.0318 EOS 0.7914 USD 0.7747 USD 0.8261 USD 0.8131 USD
2024-11-26 0.8073 USD 143,702.8538 EOS 0.8022 USD 0.7726 USD 0.8446 USD 0.7770 USD
2024-11-25 0.8250 USD 336,304.3056 EOS 0.8500 USD 0.7914 USD 0.8541 USD 0.7933 USD
2024-11-24 0.8396 USD 1,162,036.8394 EOS 0.7623 USD 0.7602 USD 0.9180 USD 0.7941 USD
2024-11-23 0.7765 USD 684,826.3026 EOS 0.7439 USD 0.7439 USD 0.8150 USD 0.7619 USD
2024-11-22 0.7062 USD 917,826.6666 EOS 0.6693 USD 0.6572 USD 0.7508 USD 0.7471 USD
2024-11-21 0.6476 USD 296,493.0293 EOS 0.6225 USD 0.6080 USD 0.6689 USD 0.6531 USD
2024-11-20 0.6389 USD 275,438.3084 EOS 0.6505 USD 0.6100 USD 0.6640 USD 0.6314 USD
2024-11-19 0.6496 USD 113,635.6540 EOS 0.6750 USD 0.6420 USD 0.6770 USD 0.6501 USD
2024-11-18 0.6761 USD 924,223.0169 EOS 0.6172 USD 0.6161 USD 0.6922 USD 0.6809 USD
2024-11-17 0.6461 USD 346,253.2813 EOS 0.6728 USD 0.6279 USD 0.6823 USD 0.6306 USD
2024-11-16 0.6485 USD 1,078,688.7729 EOS 0.5826 USD 0.5823 USD 0.7073 USD 0.6789 USD
2024-11-15 0.5722 USD 517,835.0837 EOS 0.5487 USD 0.5464 USD 0.5991 USD 0.5705 USD
2024-11-14 0.5444 USD 187,653.9806 EOS 0.5497 USD 0.5254 USD 0.5640 USD 0.5428 USD
2024-11-13 0.5564 USD 391,797.3037 EOS 0.5757 USD 0.5326 USD 0.5812 USD 0.5670 USD
2024-11-12 0.5631 USD 360,172.4427 EOS 0.5818 USD 0.5314 USD 0.6018 USD 0.5609 USD
2024-11-11 0.5669 USD 510,259.7376 EOS 0.5786 USD 0.5458 USD 0.5858 USD 0.5563 USD
2024-11-10 0.5670 USD 1,143,716.4843 EOS 0.4870 USD 0.4855 USD 0.6160 USD 0.5974 USD
2024-11-09 0.4750 USD 95,473.5307 EOS 0.4739 USD 0.4650 USD 0.4776 USD 0.4759 USD