Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
0.2852 USD |
4,614.7618 EOS |
0.2846 USD |
0.2826 USD |
0.2892 USD |
0.2883 USD |
| 2025-10-18 |
0.2871 USD |
4,390.5746 EOS |
0.2835 USD |
0.2825 USD |
0.2941 USD |
0.2876 USD |
| 2025-10-17 |
0.2742 USD |
22,553.9227 EOS |
0.2900 USD |
0.2676 USD |
0.2900 USD |
0.2835 USD |
| 2025-10-16 |
0.2963 USD |
13,557.9326 EOS |
0.3080 USD |
0.2860 USD |
0.3165 USD |
0.2871 USD |
| 2025-10-15 |
0.3102 USD |
5,676.0069 EOS |
0.3157 USD |
0.3050 USD |
0.3190 USD |
0.3050 USD |
| 2025-10-14 |
0.3084 USD |
28,407.2681 EOS |
0.3289 USD |
0.3002 USD |
0.3315 USD |
0.3144 USD |
| 2025-10-13 |
0.3142 USD |
18,505.1091 EOS |
0.3059 USD |
0.3054 USD |
0.3304 USD |
0.3275 USD |
| 2025-10-12 |
0.2860 USD |
7,143.5526 EOS |
0.2831 USD |
0.2750 USD |
0.2981 USD |
0.2851 USD |
| 2025-10-11 |
0.2986 USD |
52,557.3034 EOS |
0.2866 USD |
0.2662 USD |
0.3300 USD |
0.2839 USD |
| 2025-10-10 |
0.3819 USD |
18,356.3806 EOS |
0.3871 USD |
0.3750 USD |
0.4094 USD |
0.3750 USD |
| 2025-10-09 |
0.3954 USD |
7,932.2291 EOS |
0.4125 USD |
0.3888 USD |
0.4125 USD |
0.3888 USD |
| 2025-10-08 |
0.4032 USD |
6,143.1759 EOS |
0.3995 USD |
0.3925 USD |
0.4257 USD |
0.4030 USD |
| 2025-10-07 |
0.4061 USD |
20,703.1183 EOS |
0.4091 USD |
0.3966 USD |
0.4282 USD |
0.3966 USD |
| 2025-10-06 |
0.4142 USD |
7,582.8737 EOS |
0.4155 USD |
0.4090 USD |
0.4298 USD |
0.4108 USD |
| 2025-10-05 |
0.4078 USD |
9,560.7174 EOS |
0.4036 USD |
0.4036 USD |
0.4154 USD |
0.4082 USD |
| 2025-10-04 |
0.4140 USD |
5,587.3194 EOS |
0.4143 USD |
0.4076 USD |
0.4356 USD |
0.4076 USD |
| 2025-10-03 |
0.4121 USD |
8,406.4017 EOS |
0.4148 USD |
0.4077 USD |
0.4156 USD |
0.4141 USD |
| 2025-10-02 |
0.4155 USD |
13,899.1420 EOS |
0.4096 USD |
0.4096 USD |
0.4240 USD |
0.4200 USD |
| 2025-10-01 |
0.4055 USD |
48,980.8057 EOS |
0.3942 USD |
0.3888 USD |
0.4135 USD |
0.4079 USD |
| 2025-09-30 |
0.3920 USD |
46,064.8729 EOS |
0.4028 USD |
0.3814 USD |
0.4028 USD |
0.3821 USD |
| 2025-09-29 |
0.4071 USD |
500.4911 EOS |
0.4126 USD |
0.4060 USD |
0.4126 USD |
0.4060 USD |
| 2025-09-28 |
0.4091 USD |
2,725.6447 EOS |
0.4022 USD |
0.3999 USD |
0.4360 USD |
0.4135 USD |
| 2025-09-27 |
0.4141 USD |
2,864.1962 EOS |
0.4097 USD |
0.4060 USD |
0.4304 USD |
0.4117 USD |
| 2025-09-26 |
0.4154 USD |
6,448.0793 EOS |
0.3989 USD |
0.3963 USD |
0.4280 USD |
0.4093 USD |
| 2025-09-25 |
0.4108 USD |
17,745.2057 EOS |
0.4200 USD |
0.4020 USD |
0.4245 USD |
0.4103 USD |
| 2025-09-24 |
0.4259 USD |
468.3883 EOS |
0.4233 USD |
0.4200 USD |
0.4364 USD |
0.4270 USD |
| 2025-09-23 |
0.4305 USD |
2,338.9860 EOS |
0.4265 USD |
0.4189 USD |
0.4367 USD |
0.4189 USD |
| 2025-09-22 |
0.4331 USD |
23,960.8022 EOS |
0.4620 USD |
0.4200 USD |
0.4900 USD |
0.4256 USD |
| 2025-09-21 |
0.4722 USD |
664.8784 EOS |
0.4740 USD |
0.4700 USD |
0.4802 USD |
0.4700 USD |
| 2025-09-20 |
0.4970 USD |
5,093.4775 EOS |
0.4699 USD |
0.4694 USD |
0.5079 USD |
0.4761 USD |
| 2025-09-19 |
0.4743 USD |
2,070.8723 EOS |
0.4880 USD |
0.4650 USD |
0.4880 USD |
0.4698 USD |
| 2025-09-18 |
0.4920 USD |
7,658.5283 EOS |
0.4843 USD |
0.4797 USD |
0.5100 USD |
0.4869 USD |
| 2025-09-17 |
0.4791 USD |
766.1255 EOS |
0.4751 USD |
0.4720 USD |
0.4870 USD |
0.4720 USD |
| 2025-09-16 |
0.4745 USD |
9,164.4681 EOS |
0.4720 USD |
0.4680 USD |
0.5100 USD |
0.4680 USD |
| 2025-09-15 |
0.4879 USD |
1,861.3115 EOS |
0.4972 USD |
0.4700 USD |
0.5060 USD |
0.4701 USD |
| 2025-09-14 |
0.4995 USD |
2,325.4292 EOS |
0.4960 USD |
0.4830 USD |
0.5100 USD |
0.4830 USD |
| 2025-09-13 |
0.4981 USD |
2,222.3030 EOS |
0.4905 USD |
0.4890 USD |
0.5055 USD |
0.5008 USD |
| 2025-09-12 |
0.4854 USD |
6,080.6926 EOS |
0.4793 USD |
0.4775 USD |
0.4974 USD |
0.4974 USD |
| 2025-09-11 |
0.4654 USD |
8,610.0909 EOS |
0.4757 USD |
0.4606 USD |
0.4828 USD |
0.4651 USD |
| 2025-09-10 |
0.4728 USD |
5,945.6034 EOS |
0.4752 USD |
0.4623 USD |
0.4900 USD |
0.4749 USD |
| 2025-09-09 |
0.4784 USD |
4,308.2717 EOS |
0.4800 USD |
0.4680 USD |
0.4999 USD |
0.4755 USD |
| 2025-09-08 |
0.4773 USD |
4,157.2726 EOS |
0.4798 USD |
0.4683 USD |
0.4900 USD |
0.4757 USD |
| 2025-09-07 |
0.4735 USD |
1,890.5078 EOS |
0.4660 USD |
0.4640 USD |
0.4850 USD |
0.4675 USD |
| 2025-09-06 |
0.4658 USD |
2,038.3495 EOS |
0.4692 USD |
0.4600 USD |
0.4898 USD |
0.4634 USD |
| 2025-09-05 |
0.4764 USD |
1,853.5690 EOS |
0.4551 USD |
0.4505 USD |
0.4940 USD |
0.4700 USD |
| 2025-09-04 |
0.4833 USD |
9,569.9369 EOS |
0.4871 USD |
0.4680 USD |
0.5123 USD |
0.4685 USD |
| 2025-09-03 |
0.4859 USD |
1,245.8028 EOS |
0.4845 USD |
0.4829 USD |
0.4879 USD |
0.4870 USD |
| 2025-09-02 |
0.4859 USD |
645.1354 EOS |
0.4850 USD |
0.4815 USD |
0.4878 USD |
0.4824 USD |
| 2025-09-01 |
0.4824 USD |
6,695.8764 EOS |
0.4900 USD |
0.4740 USD |
0.5003 USD |
0.4741 USD |
| 2025-08-31 |
0.4909 USD |
983.6301 EOS |
0.4982 USD |
0.4920 USD |
0.5001 USD |
0.4920 USD |