Crypto exchange Bitfinex

Market EOS (EOS) / USD

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