Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2021-03-22 4.1875 USD 2,124,530.5640 EOS 4.1575 USD 4.0000 USD 4.3481 USD 4.0762 USD
2021-03-21 4.2228 USD 2,213,158.9272 EOS 4.3267 USD 4.1151 USD 4.4136 USD 4.1822 USD
2021-03-20 4.3886 USD 2,652,139.1087 EOS 4.1429 USD 4.1261 USD 4.5014 USD 4.3908 USD
2021-03-19 4.1891 USD 1,393,795.3382 EOS 4.1408 USD 4.0267 USD 4.2691 USD 4.2127 USD
2021-03-18 4.1653 USD 2,465,677.2452 EOS 4.0863 USD 4.0597 USD 4.3257 USD 4.1570 USD
2021-03-17 3.9560 USD 1,280,094.5461 EOS 4.0655 USD 3.8474 USD 4.0731 USD 4.0632 USD
2021-03-16 3.9096 USD 3,677,722.3071 EOS 3.8289 USD 3.6748 USD 4.1300 USD 4.0590 USD
2021-03-15 3.8491 USD 3,599,489.9607 EOS 3.9241 USD 3.7136 USD 4.0317 USD 3.8808 USD
2021-03-14 4.0199 USD 2,631,913.7311 EOS 4.2840 USD 4.0022 USD 4.3896 USD 4.0108 USD
2021-03-13 3.9401 USD 2,626,773.4409 EOS 3.7910 USD 3.6859 USD 4.1980 USD 4.1870 USD
2021-03-12 3.8158 USD 2,879,437.6412 EOS 3.9610 USD 3.6825 USD 3.9950 USD 3.7772 USD
2021-03-11 3.9415 USD 1,468,493.4709 EOS 4.0045 USD 3.8175 USD 4.0488 USD 3.9709 USD
2021-03-10 4.0383 USD 1,752,488.9527 EOS 4.1783 USD 3.8957 USD 4.1887 USD 4.0182 USD
2021-03-09 4.0276 USD 2,046,825.6926 EOS 3.8960 USD 3.8514 USD 4.1673 USD 4.1650 USD
2021-03-08 3.8278 USD 1,092,845.6999 EOS 3.8346 USD 3.7364 USD 3.9279 USD 3.8580 USD
2021-03-07 3.7849 USD 576,682.4387 EOS 3.7242 USD 3.7131 USD 3.8070 USD 3.7854 USD
2021-03-06 3.6873 USD 637,535.6546 EOS 3.7087 USD 3.6003 USD 3.7742 USD 3.7280 USD
2021-03-05 3.7033 USD 2,702,757.6316 EOS 3.7525 USD 3.5591 USD 3.7562 USD 3.7045 USD
2021-03-04 3.7873 USD 2,295,836.7887 EOS 3.8243 USD 3.6397 USD 3.9286 USD 3.7558 USD
2021-03-03 3.8887 USD 2,515,883.3735 EOS 3.6694 USD 3.6493 USD 4.0637 USD 3.8448 USD
2021-03-02 3.6935 USD 1,653,553.7727 EOS 3.7071 USD 3.5672 USD 3.8459 USD 3.6738 USD
2021-03-01 3.6175 USD 1,310,651.8572 EOS 3.4875 USD 3.4596 USD 3.7590 USD 3.6295 USD
2021-02-28 3.4376 USD 3,086,909.7885 EOS 3.6656 USD 3.2571 USD 3.7010 USD 3.5080 USD
2021-02-27 3.7412 USD 2,621,284.0023 EOS 3.5509 USD 3.5430 USD 3.8398 USD 3.7275 USD
2021-02-26 3.5114 USD 4,498,871.8367 EOS 3.6709 USD 3.3954 USD 3.7666 USD 3.4898 USD
2021-02-25 3.8784 USD 3,273,662.0521 EOS 3.8862 USD 3.6240 USD 4.0958 USD 3.6749 USD
2021-02-24 3.9322 USD 3,502,418.1120 EOS 3.8522 USD 3.6752 USD 4.1396 USD 3.8909 USD
2021-02-23 3.8125 USD 21,607,937.0976 EOS 4.6897 USD 3.1784 USD 4.7135 USD 3.8493 USD
2021-02-22 4.6951 USD 12,632,914.2778 EOS 5.0999 USD 4.1100 USD 5.3059 USD 4.6820 USD
2021-02-21 5.1301 USD 3,605,743.9022 EOS 4.8356 USD 4.7284 USD 5.3637 USD 5.0936 USD
2021-02-20 4.8189 USD 7,630,825.8457 EOS 5.2272 USD 4.4797 USD 5.4400 USD 4.8303 USD
2021-02-19 5.2377 USD 5,759,038.4381 EOS 4.8203 USD 4.6351 USD 5.3713 USD 5.2286 USD
2021-02-18 4.8221 USD 3,403,188.2288 EOS 4.8400 USD 4.6610 USD 4.9870 USD 4.8190 USD
2021-02-17 4.8419 USD 3,805,777.1455 EOS 4.6636 USD 4.4234 USD 4.8932 USD 4.8384 USD
2021-02-16 4.6432 USD 6,508,311.7445 EOS 4.7207 USD 4.4010 USD 4.9739 USD 4.6504 USD
2021-02-15 4.6711 USD 11,835,204.8936 EOS 5.0725 USD 4.1000 USD 5.2413 USD 4.7098 USD
2021-02-14 5.1358 USD 8,217,582.7480 EOS 5.5501 USD 4.8700 USD 5.6118 USD 5.0665 USD
2021-02-13 5.4530 USD 10,676,902.3015 EOS 4.7642 USD 4.4803 USD 5.5625 USD 5.5625 USD
2021-02-12 4.7458 USD 5,944,393.4039 EOS 4.5810 USD 4.2284 USD 4.8387 USD 4.7538 USD
2021-02-11 4.5588 USD 7,778,059.6945 EOS 4.1326 USD 4.0053 USD 4.6784 USD 4.5811 USD
2021-02-10 4.1677 USD 12,520,984.2687 EOS 4.1722 USD 3.6577 USD 4.5336 USD 4.1302 USD
2021-02-09 4.1175 USD 9,097,111.9941 EOS 3.6080 USD 3.4824 USD 4.3115 USD 4.1722 USD
2021-02-08 3.5785 USD 3,903,054.3696 EOS 3.4418 USD 3.3500 USD 3.6079 USD 3.6079 USD
2021-02-07 3.4581 USD 8,752,680.3854 EOS 3.2096 USD 3.0303 USD 3.6000 USD 3.4424 USD
2021-02-06 3.2182 USD 2,413,808.4914 EOS 3.3115 USD 3.1345 USD 3.3274 USD 3.2145 USD
2021-02-05 3.3200 USD 4,837,776.7577 EOS 3.0232 USD 3.0132 USD 3.3764 USD 3.3125 USD
2021-02-04 3.0319 USD 2,050,544.1829 EOS 3.0700 USD 2.9869 USD 3.1519 USD 3.0271 USD
2021-02-03 3.0602 USD 2,050,583.4812 EOS 3.0044 USD 2.9912 USD 3.1483 USD 3.0694 USD
2021-02-02 3.0132 USD 1,441,844.3523 EOS 3.0571 USD 2.9613 USD 3.0823 USD 3.0066 USD
2021-02-01 3.0884 USD 5,658,713.0682 EOS 2.9353 USD 2.8926 USD 3.2790 USD 3.0608 USD