Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.7280 USD |
473,713.1099 EOS |
0.7841 USD |
0.6650 USD |
0.8005 USD |
0.7293 USD |
| 2024-06-06 |
0.7873 USD |
549,270.2793 EOS |
0.8059 USD |
0.7750 USD |
0.8075 USD |
0.7876 USD |
| 2024-06-05 |
0.8097 USD |
96,007.0354 EOS |
0.8133 USD |
0.8015 USD |
0.8160 USD |
0.8015 USD |
| 2024-06-04 |
0.8122 USD |
90,696.7787 EOS |
0.8014 USD |
0.7880 USD |
0.8127 USD |
0.8117 USD |
| 2024-06-03 |
0.8160 USD |
45,913.4701 EOS |
0.8003 USD |
0.7938 USD |
0.8259 USD |
0.8117 USD |
| 2024-06-02 |
0.8123 USD |
19,547.3021 EOS |
0.8112 USD |
0.8048 USD |
0.8169 USD |
0.8107 USD |
| 2024-06-01 |
0.8091 USD |
55,359.1621 EOS |
0.8147 USD |
0.8047 USD |
0.8157 USD |
0.8102 USD |
| 2024-05-31 |
0.8104 USD |
142,120.6572 EOS |
0.8100 USD |
0.7955 USD |
0.8278 USD |
0.7999 USD |
| 2024-05-30 |
0.8044 USD |
83,054.7874 EOS |
0.8090 USD |
0.7860 USD |
0.8190 USD |
0.8150 USD |
| 2024-05-29 |
0.8070 USD |
162,350.6952 EOS |
0.8096 USD |
0.8046 USD |
0.8245 USD |
0.8068 USD |
| 2024-05-28 |
0.8189 USD |
145,497.1723 EOS |
0.8389 USD |
0.8000 USD |
0.8399 USD |
0.8169 USD |
| 2024-05-27 |
0.8395 USD |
74,493.6189 EOS |
0.8324 USD |
0.8243 USD |
0.8510 USD |
0.8407 USD |
| 2024-05-26 |
0.8318 USD |
42,496.7722 EOS |
0.8506 USD |
0.8233 USD |
0.8522 USD |
0.8320 USD |
| 2024-05-25 |
0.8549 USD |
51,915.2137 EOS |
0.8436 USD |
0.8399 USD |
0.8636 USD |
0.8527 USD |
| 2024-05-24 |
0.8278 USD |
43,756.9146 EOS |
0.8230 USD |
0.8120 USD |
0.8463 USD |
0.8438 USD |
| 2024-05-23 |
0.8257 USD |
239,075.0757 EOS |
0.8462 USD |
0.7796 USD |
0.8580 USD |
0.8180 USD |
| 2024-05-22 |
0.8549 USD |
151,606.1848 EOS |
0.8697 USD |
0.8359 USD |
0.8697 USD |
0.8485 USD |
| 2024-05-21 |
0.8690 USD |
272,069.5487 EOS |
0.8546 USD |
0.8398 USD |
0.8872 USD |
0.8705 USD |
| 2024-05-20 |
0.8005 USD |
78,255.6504 EOS |
0.7858 USD |
0.7839 USD |
0.8204 USD |
0.8204 USD |
| 2024-05-19 |
0.8064 USD |
60,111.2868 EOS |
0.8122 USD |
0.7860 USD |
0.8177 USD |
0.7888 USD |
| 2024-05-18 |
0.8240 USD |
86,250.1938 EOS |
0.8215 USD |
0.8099 USD |
0.8271 USD |
0.8145 USD |
| 2024-05-17 |
0.8157 USD |
114,472.1868 EOS |
0.8052 USD |
0.7990 USD |
0.8307 USD |
0.8258 USD |
| 2024-05-16 |
0.8031 USD |
159,535.9847 EOS |
0.8030 USD |
0.7912 USD |
0.8082 USD |
0.7975 USD |
| 2024-05-15 |
0.8002 USD |
102,424.4722 EOS |
0.7599 USD |
0.7497 USD |
0.8022 USD |
0.7999 USD |
| 2024-05-14 |
0.7780 USD |
176,688.0246 EOS |
0.7852 USD |
0.7579 USD |
0.7953 USD |
0.7579 USD |
| 2024-05-13 |
0.7788 USD |
255,380.3110 EOS |
0.7802 USD |
0.7540 USD |
0.7892 USD |
0.7892 USD |
| 2024-05-12 |
0.7851 USD |
4,433.5122 EOS |
0.7827 USD |
0.7810 USD |
0.7908 USD |
0.7811 USD |
| 2024-05-11 |
0.7893 USD |
26,172.7564 EOS |
0.7907 USD |
0.7820 USD |
0.7979 USD |
0.7870 USD |
| 2024-05-10 |
0.8201 USD |
111,958.1928 EOS |
0.8190 USD |
0.7933 USD |
0.8368 USD |
0.7933 USD |
| 2024-05-09 |
0.8084 USD |
20,804.6640 EOS |
0.7983 USD |
0.7906 USD |
0.8157 USD |
0.8155 USD |
| 2024-05-08 |
0.7927 USD |
157,613.1765 EOS |
0.7968 USD |
0.7816 USD |
0.8143 USD |
0.7999 USD |
| 2024-05-07 |
0.8103 USD |
152,196.6965 EOS |
0.8172 USD |
0.7958 USD |
0.8240 USD |
0.8013 USD |
| 2024-05-06 |
0.8330 USD |
196,873.9547 EOS |
0.8245 USD |
0.8190 USD |
0.8510 USD |
0.8216 USD |
| 2024-05-05 |
0.8179 USD |
43,639.7808 EOS |
0.8194 USD |
0.8072 USD |
0.8334 USD |
0.8256 USD |
| 2024-05-04 |
0.8249 USD |
42,137.8261 EOS |
0.8294 USD |
0.8163 USD |
0.8329 USD |
0.8187 USD |
| 2024-05-03 |
0.8342 USD |
184,933.8389 EOS |
0.8182 USD |
0.8030 USD |
0.8360 USD |
0.8338 USD |
| 2024-05-02 |
0.8007 USD |
378,782.4770 EOS |
0.7798 USD |
0.7635 USD |
0.8294 USD |
0.8294 USD |
| 2024-05-01 |
0.7445 USD |
727,330.9386 EOS |
0.7655 USD |
0.7132 USD |
0.7840 USD |
0.7680 USD |
| 2024-04-30 |
0.7674 USD |
152,426.4019 EOS |
0.8053 USD |
0.7431 USD |
0.8267 USD |
0.7550 USD |
| 2024-04-29 |
0.8001 USD |
125,206.8508 EOS |
0.7916 USD |
0.7744 USD |
0.8059 USD |
0.8003 USD |
| 2024-04-28 |
0.8184 USD |
51,171.1178 EOS |
0.8060 USD |
0.8058 USD |
0.8280 USD |
0.8188 USD |
| 2024-04-27 |
0.8212 USD |
61,828.8940 EOS |
0.8342 USD |
0.8009 USD |
0.8396 USD |
0.8168 USD |
| 2024-04-26 |
0.8299 USD |
821,439.6094 EOS |
0.8423 USD |
0.7996 USD |
0.8434 USD |
0.8314 USD |
| 2024-04-25 |
0.8455 USD |
712,349.5960 EOS |
0.8251 USD |
0.8210 USD |
0.9640 USD |
0.8440 USD |
| 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 |