Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
1.0316 USD |
954,246.3009 EOS |
1.0264 USD |
0.9734 USD |
1.0653 USD |
1.0413 USD |
| 2024-03-05 |
1.1164 USD |
557,584.1716 EOS |
1.0967 USD |
1.0435 USD |
1.1603 USD |
1.0980 USD |
| 2024-03-04 |
1.0998 USD |
359,105.9970 EOS |
1.0688 USD |
1.0522 USD |
1.1480 USD |
1.1058 USD |
| 2024-03-03 |
1.0513 USD |
317,498.4701 EOS |
1.1076 USD |
0.9702 USD |
1.1076 USD |
1.0821 USD |
| 2024-03-02 |
0.9895 USD |
418,698.8933 EOS |
0.9132 USD |
0.9081 USD |
1.0551 USD |
1.0510 USD |
| 2024-03-01 |
0.8763 USD |
111,478.2999 EOS |
0.8620 USD |
0.8584 USD |
0.8915 USD |
0.8915 USD |
| 2024-02-29 |
0.8753 USD |
657,317.4127 EOS |
0.8300 USD |
0.8287 USD |
0.8935 USD |
0.8821 USD |
| 2024-02-28 |
0.8425 USD |
1,431,881.9591 EOS |
0.8325 USD |
0.7739 USD |
0.8687 USD |
0.8251 USD |
| 2024-02-27 |
0.8226 USD |
1,328,989.5701 EOS |
0.8132 USD |
0.8071 USD |
0.8320 USD |
0.8264 USD |
| 2024-02-26 |
0.8035 USD |
1,026,285.1848 EOS |
0.7992 USD |
0.7751 USD |
0.8132 USD |
0.8132 USD |
| 2024-02-25 |
0.7954 USD |
164,628.1960 EOS |
0.8026 USD |
0.7875 USD |
0.8037 USD |
0.7993 USD |
| 2024-02-24 |
0.8041 USD |
206,463.5494 EOS |
0.8025 USD |
0.7806 USD |
0.8244 USD |
0.8011 USD |
| 2024-02-23 |
0.8208 USD |
1,141,005.7980 EOS |
0.7775 USD |
0.7619 USD |
0.8797 USD |
0.8093 USD |
| 2024-02-22 |
0.7711 USD |
469,789.7599 EOS |
0.7632 USD |
0.7507 USD |
0.7824 USD |
0.7710 USD |
| 2024-02-21 |
0.7592 USD |
184,774.8250 EOS |
0.7956 USD |
0.7370 USD |
0.7956 USD |
0.7572 USD |
| 2024-02-20 |
0.7829 USD |
436,988.2802 EOS |
0.7917 USD |
0.7520 USD |
0.8058 USD |
0.7891 USD |
| 2024-02-19 |
0.7820 USD |
355,799.6020 EOS |
0.7776 USD |
0.7746 USD |
0.7871 USD |
0.7826 USD |
| 2024-02-18 |
0.7773 USD |
147,724.5266 EOS |
0.7681 USD |
0.7626 USD |
0.7849 USD |
0.7768 USD |
| 2024-02-17 |
0.7581 USD |
98,329.6451 EOS |
0.7660 USD |
0.7432 USD |
0.7699 USD |
0.7623 USD |
| 2024-02-16 |
0.7761 USD |
353,006.9547 EOS |
0.7722 USD |
0.7486 USD |
0.7826 USD |
0.7611 USD |
| 2024-02-15 |
0.7711 USD |
512,642.2861 EOS |
0.7563 USD |
0.7556 USD |
0.7802 USD |
0.7688 USD |
| 2024-02-14 |
0.7423 USD |
215,262.1843 EOS |
0.7375 USD |
0.7314 USD |
0.7608 USD |
0.7567 USD |
| 2024-02-13 |
0.7440 USD |
427,035.1101 EOS |
0.7569 USD |
0.7250 USD |
0.7574 USD |
0.7343 USD |
| 2024-02-12 |
0.7418 USD |
249,140.0300 EOS |
0.7358 USD |
0.7187 USD |
0.7593 USD |
0.7542 USD |
| 2024-02-11 |
0.7382 USD |
105,839.5213 EOS |
0.7348 USD |
0.7321 USD |
0.7484 USD |
0.7328 USD |
| 2024-02-10 |
0.7355 USD |
66,832.7539 EOS |
0.7431 USD |
0.7259 USD |
0.7436 USD |
0.7359 USD |
| 2024-02-09 |
0.7358 USD |
760,942.5851 EOS |
0.7195 USD |
0.7195 USD |
0.7523 USD |
0.7444 USD |
| 2024-02-08 |
0.7212 USD |
196,165.2968 EOS |
0.7201 USD |
0.7133 USD |
0.7261 USD |
0.7190 USD |
| 2024-02-07 |
0.7112 USD |
175,850.1127 EOS |
0.7131 USD |
0.7038 USD |
0.7238 USD |
0.7207 USD |
| 2024-02-06 |
0.7191 USD |
257,692.2132 EOS |
0.7117 USD |
0.7113 USD |
0.7230 USD |
0.7172 USD |
| 2024-02-05 |
0.7027 USD |
103,605.0399 EOS |
0.6970 USD |
0.6885 USD |
0.7110 USD |
0.7018 USD |
| 2024-02-04 |
0.7090 USD |
63,249.4997 EOS |
0.7197 USD |
0.7009 USD |
0.7197 USD |
0.7021 USD |
| 2024-02-03 |
0.7199 USD |
261,817.8884 EOS |
0.7137 USD |
0.7098 USD |
0.7322 USD |
0.7249 USD |
| 2024-02-02 |
0.7061 USD |
132,483.8507 EOS |
0.7030 USD |
0.6966 USD |
0.7111 USD |
0.7080 USD |
| 2024-02-01 |
0.6955 USD |
97,803.3171 EOS |
0.6924 USD |
0.6762 USD |
0.7000 USD |
0.6971 USD |
| 2024-01-31 |
0.6973 USD |
146,508.4920 EOS |
0.7043 USD |
0.6799 USD |
0.7053 USD |
0.6899 USD |
| 2024-01-30 |
0.7156 USD |
109,859.0633 EOS |
0.7181 USD |
0.7063 USD |
0.7248 USD |
0.7201 USD |
| 2024-01-29 |
0.7109 USD |
64,219.4329 EOS |
0.7070 USD |
0.6959 USD |
0.7200 USD |
0.7174 USD |
| 2024-01-28 |
0.7222 USD |
193,655.1509 EOS |
0.7098 USD |
0.7007 USD |
0.7334 USD |
0.7121 USD |
| 2024-01-27 |
0.6995 USD |
85,436.7687 EOS |
0.7071 USD |
0.6962 USD |
0.7094 USD |
0.7090 USD |
| 2024-01-26 |
0.6985 USD |
186,690.0626 EOS |
0.6889 USD |
0.6854 USD |
0.7073 USD |
0.7019 USD |
| 2024-01-25 |
0.6800 USD |
183,420.2146 EOS |
0.6892 USD |
0.6761 USD |
0.6906 USD |
0.6769 USD |
| 2024-01-24 |
0.6810 USD |
41,367.4745 EOS |
0.6763 USD |
0.6703 USD |
0.6870 USD |
0.6800 USD |
| 2024-01-23 |
0.6707 USD |
437,979.1786 EOS |
0.6912 USD |
0.6444 USD |
0.7051 USD |
0.6690 USD |
| 2024-01-22 |
0.7095 USD |
346,685.1461 EOS |
0.7224 USD |
0.6765 USD |
0.7260 USD |
0.6894 USD |
| 2024-01-21 |
0.7320 USD |
313,965.5724 EOS |
0.7265 USD |
0.7234 USD |
0.7346 USD |
0.7247 USD |
| 2024-01-20 |
0.7160 USD |
304,228.7114 EOS |
0.7226 USD |
0.7123 USD |
0.7277 USD |
0.7264 USD |
| 2024-01-19 |
0.7124 USD |
215,570.0762 EOS |
0.7179 USD |
0.6818 USD |
0.7244 USD |
0.7207 USD |
| 2024-01-18 |
0.7242 USD |
108,277.9455 EOS |
0.7611 USD |
0.7188 USD |
0.7620 USD |
0.7251 USD |
| 2024-01-17 |
0.7603 USD |
80,493.3666 EOS |
0.7751 USD |
0.7498 USD |
0.7785 USD |
0.7560 USD |