Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-08 |
0.8867 USD |
77,933.1818 EOS |
0.8624 USD |
0.8616 USD |
0.8997 USD |
0.8900 USD |
| 2023-06-07 |
0.8587 USD |
54,421.7757 EOS |
0.8887 USD |
0.8469 USD |
0.8913 USD |
0.8591 USD |
| 2023-06-06 |
0.8584 USD |
142,872.7093 EOS |
0.8397 USD |
0.8279 USD |
0.8981 USD |
0.8920 USD |
| 2023-06-05 |
0.8732 USD |
272,689.4835 EOS |
0.9123 USD |
0.8224 USD |
0.9240 USD |
0.8390 USD |
| 2023-06-04 |
0.9192 USD |
75,427.3917 EOS |
0.9115 USD |
0.9075 USD |
0.9262 USD |
0.9262 USD |
| 2023-06-03 |
0.9117 USD |
42,504.0003 EOS |
0.9081 USD |
0.9014 USD |
0.9187 USD |
0.9126 USD |
| 2023-06-02 |
0.9029 USD |
101,440.5926 EOS |
0.8841 USD |
0.8761 USD |
0.9106 USD |
0.9066 USD |
| 2023-06-01 |
0.8930 USD |
94,309.6021 EOS |
0.8913 USD |
0.8750 USD |
0.9018 USD |
0.8830 USD |
| 2023-05-31 |
0.8854 USD |
125,318.7035 EOS |
0.9126 USD |
0.8752 USD |
0.9131 USD |
0.8905 USD |
| 2023-05-30 |
0.9070 USD |
111,668.8611 EOS |
0.8976 USD |
0.8921 USD |
0.9270 USD |
0.9128 USD |
| 2023-05-29 |
0.9004 USD |
107,826.5487 EOS |
0.9106 USD |
0.8928 USD |
0.9156 USD |
0.8988 USD |
| 2023-05-28 |
0.9092 USD |
232,153.9739 EOS |
0.8821 USD |
0.8821 USD |
0.9300 USD |
0.9155 USD |
| 2023-05-27 |
0.8797 USD |
39,791.3085 EOS |
0.8775 USD |
0.8719 USD |
0.8851 USD |
0.8827 USD |
| 2023-05-26 |
0.8685 USD |
143,211.4873 EOS |
0.8440 USD |
0.8403 USD |
0.8924 USD |
0.8779 USD |
| 2023-05-25 |
0.8328 USD |
109,039.4472 EOS |
0.8370 USD |
0.8191 USD |
0.8475 USD |
0.8429 USD |
| 2023-05-24 |
0.8409 USD |
118,660.2412 EOS |
0.8620 USD |
0.8195 USD |
0.8631 USD |
0.8373 USD |
| 2023-05-23 |
0.8632 USD |
119,803.5137 EOS |
0.8523 USD |
0.8500 USD |
0.8751 USD |
0.8600 USD |
| 2023-05-22 |
0.8537 USD |
67,004.3408 EOS |
0.8522 USD |
0.8400 USD |
0.8606 USD |
0.8559 USD |
| 2023-05-21 |
0.8615 USD |
219,018.2919 EOS |
0.8781 USD |
0.8469 USD |
0.8810 USD |
0.8542 USD |
| 2023-05-20 |
0.8806 USD |
78,930.7506 EOS |
0.8826 USD |
0.8760 USD |
0.8851 USD |
0.8760 USD |
| 2023-05-19 |
0.8882 USD |
188,192.6975 EOS |
0.8862 USD |
0.8774 USD |
0.8932 USD |
0.8828 USD |
| 2023-05-18 |
0.8846 USD |
346,830.8270 EOS |
0.9068 USD |
0.8722 USD |
0.9099 USD |
0.8874 USD |
| 2023-05-17 |
0.9005 USD |
213,105.3503 EOS |
0.8940 USD |
0.8844 USD |
0.9117 USD |
0.9059 USD |
| 2023-05-16 |
0.8881 USD |
104,612.7862 EOS |
0.8792 USD |
0.8749 USD |
0.8949 USD |
0.8912 USD |
| 2023-05-15 |
0.8822 USD |
61,983.8982 EOS |
0.8749 USD |
0.8676 USD |
0.8946 USD |
0.8852 USD |
| 2023-05-14 |
0.8793 USD |
62,834.7783 EOS |
0.8716 USD |
0.8692 USD |
0.8882 USD |
0.8759 USD |
| 2023-05-13 |
0.8720 USD |
51,409.8641 EOS |
0.8766 USD |
0.8649 USD |
0.8769 USD |
0.8751 USD |
| 2023-05-12 |
0.8697 USD |
213,107.6417 EOS |
0.8834 USD |
0.8380 USD |
0.8876 USD |
0.8720 USD |
| 2023-05-11 |
0.8889 USD |
231,107.4358 EOS |
0.9134 USD |
0.8608 USD |
0.9167 USD |
0.8807 USD |
| 2023-05-10 |
0.9110 USD |
182,638.0453 EOS |
0.9188 USD |
0.8750 USD |
0.9348 USD |
0.9141 USD |
| 2023-05-09 |
0.9194 USD |
232,430.1554 EOS |
0.9070 USD |
0.9056 USD |
0.9301 USD |
0.9195 USD |
| 2023-05-08 |
0.9025 USD |
345,488.5629 EOS |
0.9702 USD |
0.8732 USD |
0.9758 USD |
0.9030 USD |
| 2023-05-07 |
0.9846 USD |
79,105.0349 EOS |
0.9860 USD |
0.9780 USD |
0.9933 USD |
0.9808 USD |
| 2023-05-06 |
1.0095 USD |
448,319.0659 EOS |
1.0161 USD |
0.9730 USD |
1.0399 USD |
0.9855 USD |
| 2023-05-05 |
1.0075 USD |
265,722.4047 EOS |
1.0052 USD |
0.9689 USD |
1.0214 USD |
1.0174 USD |
| 2023-05-04 |
1.0113 USD |
127,711.5576 EOS |
1.0342 USD |
0.9996 USD |
1.0346 USD |
1.0030 USD |
| 2023-05-03 |
1.0124 USD |
180,678.3825 EOS |
1.0225 USD |
0.9991 USD |
1.0283 USD |
1.0283 USD |
| 2023-05-02 |
1.0235 USD |
123,914.7366 EOS |
1.0087 USD |
1.0074 USD |
1.0316 USD |
1.0229 USD |
| 2023-05-01 |
1.0092 USD |
184,852.2825 EOS |
1.0232 USD |
0.9935 USD |
1.0285 USD |
1.0097 USD |
| 2023-04-30 |
1.0370 USD |
96,950.3604 EOS |
1.0430 USD |
1.0119 USD |
1.0509 USD |
1.0280 USD |
| 2023-04-29 |
1.0423 USD |
82,957.1986 EOS |
1.0420 USD |
1.0288 USD |
1.0507 USD |
1.0417 USD |
| 2023-04-28 |
1.0434 USD |
198,134.1251 EOS |
1.0318 USD |
1.0137 USD |
1.0502 USD |
1.0422 USD |
| 2023-04-27 |
1.0263 USD |
298,790.1232 EOS |
1.0278 USD |
1.0100 USD |
1.0500 USD |
1.0304 USD |
| 2023-04-26 |
1.0169 USD |
361,681.1452 EOS |
1.0611 USD |
0.9736 USD |
1.0878 USD |
1.0266 USD |
| 2023-04-25 |
1.0587 USD |
139,060.8424 EOS |
1.0501 USD |
1.0229 USD |
1.0622 USD |
1.0580 USD |
| 2023-04-24 |
1.0461 USD |
224,748.0044 EOS |
1.0568 USD |
1.0180 USD |
1.0741 USD |
1.0435 USD |
| 2023-04-23 |
1.0562 USD |
126,854.3970 EOS |
1.0741 USD |
1.0328 USD |
1.0741 USD |
1.0521 USD |
| 2023-04-22 |
1.0745 USD |
72,775.3341 EOS |
1.0455 USD |
1.0398 USD |
1.0769 USD |
1.0746 USD |
| 2023-04-21 |
1.0576 USD |
404,523.2281 EOS |
1.0783 USD |
1.0202 USD |
1.0918 USD |
1.0402 USD |
| 2023-04-20 |
1.0847 USD |
343,637.3684 EOS |
1.0998 USD |
1.0530 USD |
1.1143 USD |
1.0739 USD |