Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-19 |
1.1331 USD |
764,457.5352 EOS |
1.2168 USD |
1.0866 USD |
1.2168 USD |
1.1009 USD |
| 2023-04-18 |
1.2115 USD |
268,788.6343 EOS |
1.2068 USD |
1.1903 USD |
1.2303 USD |
1.2186 USD |
| 2023-04-17 |
1.2108 USD |
145,416.4912 EOS |
1.2380 USD |
1.1996 USD |
1.2397 USD |
1.2095 USD |
| 2023-04-16 |
1.2452 USD |
86,713.2284 EOS |
1.2409 USD |
1.2209 USD |
1.2520 USD |
1.2444 USD |
| 2023-04-15 |
1.2425 USD |
124,747.4915 EOS |
1.2473 USD |
1.2300 USD |
1.2503 USD |
1.2439 USD |
| 2023-04-14 |
1.2613 USD |
489,163.1915 EOS |
1.2601 USD |
1.2121 USD |
1.2949 USD |
1.2465 USD |
| 2023-04-13 |
1.2513 USD |
271,779.5812 EOS |
1.2067 USD |
1.1999 USD |
1.2740 USD |
1.2608 USD |
| 2023-04-12 |
1.2052 USD |
194,800.3060 EOS |
1.2343 USD |
1.1931 USD |
1.2371 USD |
1.2061 USD |
| 2023-04-11 |
1.2414 USD |
178,318.4122 EOS |
1.2332 USD |
1.2276 USD |
1.2513 USD |
1.2346 USD |
| 2023-04-10 |
1.2132 USD |
273,141.9078 EOS |
1.2094 USD |
1.1907 USD |
1.2340 USD |
1.2232 USD |
| 2023-04-09 |
1.1876 USD |
170,448.9106 EOS |
1.1882 USD |
1.1716 USD |
1.2156 USD |
1.2072 USD |
| 2023-04-08 |
1.2158 USD |
201,730.7141 EOS |
1.2140 USD |
1.1862 USD |
1.2349 USD |
1.1864 USD |
| 2023-04-07 |
1.2041 USD |
137,963.8201 EOS |
1.2178 USD |
1.1897 USD |
1.2210 USD |
1.2054 USD |
| 2023-04-06 |
1.2228 USD |
547,147.9351 EOS |
1.1895 USD |
1.1715 USD |
1.2478 USD |
1.2212 USD |
| 2023-04-05 |
1.1983 USD |
305,284.3989 EOS |
1.1936 USD |
1.1671 USD |
1.2161 USD |
1.1846 USD |
| 2023-04-04 |
1.1921 USD |
338,142.4242 EOS |
1.1732 USD |
1.1654 USD |
1.2026 USD |
1.1910 USD |
| 2023-04-03 |
1.1628 USD |
574,375.8759 EOS |
1.2304 USD |
1.1425 USD |
1.2421 USD |
1.1661 USD |
| 2023-04-02 |
1.2022 USD |
219,168.4817 EOS |
1.1922 USD |
1.1866 USD |
1.2232 USD |
1.2216 USD |
| 2023-04-01 |
1.1895 USD |
281,306.2577 EOS |
1.1950 USD |
1.1727 USD |
1.2043 USD |
1.1932 USD |
| 2023-03-31 |
1.1884 USD |
223,118.4238 EOS |
1.1905 USD |
1.1593 USD |
1.2132 USD |
1.1958 USD |
| 2023-03-30 |
1.1766 USD |
726,466.5135 EOS |
1.1505 USD |
1.1381 USD |
1.2183 USD |
1.1914 USD |
| 2023-03-29 |
1.1489 USD |
167,538.6728 EOS |
1.1143 USD |
1.1087 USD |
1.1527 USD |
1.1511 USD |
| 2023-03-28 |
1.0969 USD |
290,007.1061 EOS |
1.0850 USD |
1.0697 USD |
1.1204 USD |
1.1147 USD |
| 2023-03-27 |
1.1152 USD |
431,822.3122 EOS |
1.1420 USD |
1.0646 USD |
1.1560 USD |
1.0861 USD |
| 2023-03-26 |
1.1445 USD |
114,411.0182 EOS |
1.1158 USD |
1.1080 USD |
1.1535 USD |
1.1413 USD |
| 2023-03-25 |
1.1440 USD |
388,173.2146 EOS |
1.1660 USD |
1.0943 USD |
1.1800 USD |
1.1066 USD |
| 2023-03-24 |
1.1624 USD |
679,081.7548 EOS |
1.1638 USD |
1.1202 USD |
1.2001 USD |
1.1626 USD |
| 2023-03-23 |
1.1502 USD |
370,842.7745 EOS |
1.0956 USD |
1.0870 USD |
1.1674 USD |
1.1519 USD |
| 2023-03-22 |
1.1339 USD |
388,241.5189 EOS |
1.1857 USD |
1.0662 USD |
1.1881 USD |
1.0881 USD |
| 2023-03-21 |
1.1666 USD |
356,888.6969 EOS |
1.1559 USD |
1.1243 USD |
1.1950 USD |
1.1741 USD |
| 2023-03-20 |
1.1829 USD |
829,452.9171 EOS |
1.1556 USD |
1.1227 USD |
1.2303 USD |
1.1767 USD |
| 2023-03-19 |
1.1541 USD |
446,838.4310 EOS |
1.0986 USD |
1.0985 USD |
1.1776 USD |
1.1622 USD |
| 2023-03-18 |
1.1321 USD |
372,394.9833 EOS |
1.1460 USD |
1.0910 USD |
1.1632 USD |
1.0985 USD |
| 2023-03-17 |
1.1353 USD |
592,751.7573 EOS |
1.0812 USD |
1.0697 USD |
1.1374 USD |
1.1342 USD |
| 2023-03-16 |
1.0773 USD |
726,016.7233 EOS |
1.0406 USD |
1.0308 USD |
1.0868 USD |
1.0822 USD |
| 2023-03-15 |
1.0878 USD |
959,596.2691 EOS |
1.1110 USD |
1.0195 USD |
1.1485 USD |
1.0425 USD |
| 2023-03-14 |
1.1054 USD |
1,157,038.3775 EOS |
1.0819 USD |
1.0516 USD |
1.1470 USD |
1.1019 USD |
| 2023-03-13 |
1.0595 USD |
855,756.4527 EOS |
1.0532 USD |
1.0054 USD |
1.0964 USD |
1.0929 USD |
| 2023-03-12 |
0.9901 USD |
468,664.0392 EOS |
0.9971 USD |
0.9600 USD |
1.0448 USD |
1.0407 USD |
| 2023-03-11 |
0.9947 USD |
836,864.6537 EOS |
1.0451 USD |
0.9633 USD |
1.0787 USD |
0.9996 USD |
| 2023-03-10 |
1.0348 USD |
740,801.2528 EOS |
1.0556 USD |
0.9975 USD |
1.0567 USD |
1.0420 USD |
| 2023-03-09 |
1.1152 USD |
475,825.5876 EOS |
1.1207 USD |
1.0388 USD |
1.1815 USD |
1.0567 USD |
| 2023-03-08 |
1.1460 USD |
134,829.3156 EOS |
1.1799 USD |
1.1242 USD |
1.1842 USD |
1.1319 USD |
| 2023-03-07 |
1.1779 USD |
390,616.5665 EOS |
1.2119 USD |
1.1528 USD |
1.2196 USD |
1.1770 USD |
| 2023-03-06 |
1.2174 USD |
124,061.0708 EOS |
1.2241 USD |
1.1972 USD |
1.2394 USD |
1.2111 USD |
| 2023-03-05 |
1.2278 USD |
328,039.8443 EOS |
1.2230 USD |
1.1975 USD |
1.2506 USD |
1.2255 USD |
| 2023-03-04 |
1.2565 USD |
822,035.3273 EOS |
1.3240 USD |
1.1989 USD |
1.3318 USD |
1.2220 USD |
| 2023-03-03 |
1.2107 USD |
927,543.9126 EOS |
1.2415 USD |
1.1255 USD |
1.2808 USD |
1.2572 USD |
| 2023-03-02 |
1.2157 USD |
363,223.5219 EOS |
1.2093 USD |
1.1692 USD |
1.2472 USD |
1.2385 USD |
| 2023-03-01 |
1.1834 USD |
479,839.4068 EOS |
1.1467 USD |
1.1341 USD |
1.2079 USD |
1.2000 USD |