Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.6980 USD |
760,132.8480 EOS |
0.6170 USD |
0.6043 USD |
0.7120 USD |
0.6968 USD |
| 2025-03-31 |
0.6148 USD |
704,182.0129 EOS |
0.5978 USD |
0.5755 USD |
0.6515 USD |
0.6181 USD |
| 2025-03-30 |
0.5900 USD |
662,889.9446 EOS |
0.5459 USD |
0.5436 USD |
0.6200 USD |
0.5943 USD |
| 2025-03-29 |
0.5756 USD |
51,622.5771 EOS |
0.5686 USD |
0.5492 USD |
0.5875 USD |
0.5540 USD |
| 2025-03-28 |
0.5907 USD |
273,398.4869 EOS |
0.5836 USD |
0.5735 USD |
0.6040 USD |
0.5735 USD |
| 2025-03-27 |
0.5814 USD |
10,894.8890 EOS |
0.5864 USD |
0.5680 USD |
0.5892 USD |
0.5720 USD |
| 2025-03-26 |
0.5789 USD |
115,239.9556 EOS |
0.5729 USD |
0.5711 USD |
0.5956 USD |
0.5759 USD |
| 2025-03-25 |
0.5750 USD |
43,891.4535 EOS |
0.5715 USD |
0.5644 USD |
0.5860 USD |
0.5758 USD |
| 2025-03-24 |
0.5747 USD |
187,563.0287 EOS |
0.5623 USD |
0.5500 USD |
0.5835 USD |
0.5742 USD |
| 2025-03-23 |
0.5583 USD |
52,824.1622 EOS |
0.5460 USD |
0.5458 USD |
0.5747 USD |
0.5642 USD |
| 2025-03-22 |
0.5509 USD |
137,201.3648 EOS |
0.5515 USD |
0.5432 USD |
0.5599 USD |
0.5563 USD |
| 2025-03-21 |
0.5473 USD |
425,459.0980 EOS |
0.5547 USD |
0.5340 USD |
0.5702 USD |
0.5518 USD |
| 2025-03-20 |
0.5739 USD |
86,029.4580 EOS |
0.5806 USD |
0.5515 USD |
0.6002 USD |
0.5589 USD |
| 2025-03-19 |
0.5810 USD |
745,322.8424 EOS |
0.5743 USD |
0.5720 USD |
0.6698 USD |
0.5824 USD |
| 2025-03-18 |
0.5270 USD |
431,168.4272 EOS |
0.5015 USD |
0.4881 USD |
0.5760 USD |
0.5645 USD |
| 2025-03-17 |
0.4877 USD |
73,233.1297 EOS |
0.4792 USD |
0.4784 USD |
0.5040 USD |
0.5025 USD |
| 2025-03-16 |
0.4861 USD |
125,537.7803 EOS |
0.5047 USD |
0.4732 USD |
0.5104 USD |
0.4896 USD |
| 2025-03-15 |
0.5022 USD |
48,247.2736 EOS |
0.5030 USD |
0.4987 USD |
0.5080 USD |
0.5080 USD |
| 2025-03-14 |
0.5020 USD |
9,929.3009 EOS |
0.4982 USD |
0.4968 USD |
0.5062 USD |
0.5011 USD |
| 2025-03-13 |
0.4980 USD |
251,543.1070 EOS |
0.5009 USD |
0.4846 USD |
0.5100 USD |
0.4889 USD |
| 2025-03-12 |
0.4922 USD |
307,200.4823 EOS |
0.4874 USD |
0.4742 USD |
0.5093 USD |
0.4946 USD |
| 2025-03-11 |
0.4567 USD |
163,502.9256 EOS |
0.4648 USD |
0.4371 USD |
0.4889 USD |
0.4811 USD |
| 2025-03-10 |
0.4827 USD |
449,105.7576 EOS |
0.4920 USD |
0.4529 USD |
0.5140 USD |
0.4634 USD |
| 2025-03-09 |
0.4825 USD |
656,998.8554 EOS |
0.5357 USD |
0.4801 USD |
0.5396 USD |
0.4801 USD |
| 2025-03-08 |
0.5395 USD |
207,249.9112 EOS |
0.5454 USD |
0.5333 USD |
0.5492 USD |
0.5410 USD |
| 2025-03-07 |
0.5470 USD |
430,047.7285 EOS |
0.5401 USD |
0.5130 USD |
0.5744 USD |
0.5510 USD |
| 2025-03-06 |
0.5522 USD |
258,285.4636 EOS |
0.5557 USD |
0.5373 USD |
0.5700 USD |
0.5416 USD |
| 2025-03-05 |
0.5419 USD |
237,852.3350 EOS |
0.5343 USD |
0.5297 USD |
0.5527 USD |
0.5477 USD |
| 2025-03-04 |
0.5311 USD |
584,209.1571 EOS |
0.5537 USD |
0.5034 USD |
0.5553 USD |
0.5499 USD |
| 2025-03-03 |
0.5998 USD |
160,436.0946 EOS |
0.6439 USD |
0.5502 USD |
0.6476 USD |
0.5585 USD |
| 2025-03-02 |
0.6107 USD |
317,928.0927 EOS |
0.5616 USD |
0.5595 USD |
0.6425 USD |
0.6360 USD |
| 2025-03-01 |
0.5605 USD |
172,141.3303 EOS |
0.5625 USD |
0.5441 USD |
0.5691 USD |
0.5549 USD |
| 2025-02-28 |
0.5375 USD |
283,331.5463 EOS |
0.5652 USD |
0.5141 USD |
0.5675 USD |
0.5653 USD |
| 2025-02-27 |
0.5695 USD |
48,039.5376 EOS |
0.5611 USD |
0.5590 USD |
0.5764 USD |
0.5741 USD |
| 2025-02-26 |
0.5621 USD |
81,168.1485 EOS |
0.5636 USD |
0.5520 USD |
0.5718 USD |
0.5619 USD |
| 2025-02-25 |
0.5528 USD |
1,213,014.6985 EOS |
0.5683 USD |
0.5289 USD |
0.5740 USD |
0.5661 USD |
| 2025-02-24 |
0.6027 USD |
307,372.0132 EOS |
0.6421 USD |
0.5567 USD |
0.6440 USD |
0.5688 USD |
| 2025-02-23 |
0.6495 USD |
318,519.9584 EOS |
0.6448 USD |
0.6375 USD |
0.6610 USD |
0.6406 USD |
| 2025-02-22 |
0.6310 USD |
71,323.6640 EOS |
0.6200 USD |
0.6200 USD |
0.6508 USD |
0.6487 USD |
| 2025-02-21 |
0.6383 USD |
85,068.2631 EOS |
0.6440 USD |
0.6100 USD |
0.6660 USD |
0.6114 USD |
| 2025-02-20 |
0.6440 USD |
81,373.8839 EOS |
0.6360 USD |
0.6351 USD |
0.6583 USD |
0.6455 USD |
| 2025-02-19 |
0.6200 USD |
76,599.5728 EOS |
0.6161 USD |
0.6047 USD |
0.6300 USD |
0.6254 USD |
| 2025-02-18 |
0.6159 USD |
91,185.5799 EOS |
0.6382 USD |
0.5973 USD |
0.6400 USD |
0.6047 USD |
| 2025-02-17 |
0.6428 USD |
55,647.4781 EOS |
0.6378 USD |
0.6220 USD |
0.6553 USD |
0.6398 USD |
| 2025-02-16 |
0.6389 USD |
110,447.8938 EOS |
0.6461 USD |
0.6260 USD |
0.6470 USD |
0.6273 USD |
| 2025-02-15 |
0.6586 USD |
21,559.0657 EOS |
0.6638 USD |
0.6427 USD |
0.6742 USD |
0.6482 USD |
| 2025-02-14 |
0.6517 USD |
25,918.5276 EOS |
0.6475 USD |
0.6405 USD |
0.6640 USD |
0.6639 USD |
| 2025-02-13 |
0.6531 USD |
38,017.9100 EOS |
0.6597 USD |
0.6343 USD |
0.6615 USD |
0.6439 USD |
| 2025-02-12 |
0.6471 USD |
165,541.6246 EOS |
0.6248 USD |
0.6165 USD |
0.6713 USD |
0.6642 USD |
| 2025-02-11 |
0.6186 USD |
51,136.7803 EOS |
0.6443 USD |
0.6193 USD |
0.6691 USD |
0.6226 USD |