Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
3.8987 USD |
2,641,076.4469 EOS |
4.5200 USD |
3.5307 USD |
4.5297 USD |
3.5487 USD |
| 2021-06-20 |
4.5139 USD |
1,675,415.2410 EOS |
4.4675 USD |
4.1129 USD |
4.5402 USD |
4.5177 USD |
| 2021-06-19 |
4.5126 USD |
413,625.1188 EOS |
4.5654 USD |
4.4729 USD |
4.7051 USD |
4.5155 USD |
| 2021-06-18 |
4.6021 USD |
815,661.0136 EOS |
4.8619 USD |
4.4023 USD |
4.8846 USD |
4.5589 USD |
| 2021-06-17 |
4.9019 USD |
585,230.2402 EOS |
4.8593 USD |
4.7518 USD |
5.0805 USD |
4.8371 USD |
| 2021-06-16 |
4.9931 USD |
645,437.0846 EOS |
5.1795 USD |
4.8154 USD |
5.2299 USD |
4.8458 USD |
| 2021-06-15 |
5.2099 USD |
682,978.9827 EOS |
5.3070 USD |
5.1016 USD |
5.3923 USD |
5.1943 USD |
| 2021-06-14 |
5.1423 USD |
626,169.6966 EOS |
5.0927 USD |
4.9542 USD |
5.3156 USD |
5.2193 USD |
| 2021-06-13 |
5.0746 USD |
666,048.6208 EOS |
4.8458 USD |
4.6594 USD |
5.1103 USD |
5.0754 USD |
| 2021-06-12 |
4.7778 USD |
783,108.0563 EOS |
4.8971 USD |
4.5791 USD |
4.9129 USD |
4.8807 USD |
| 2021-06-11 |
5.0835 USD |
1,846,446.2500 EOS |
5.0826 USD |
4.8591 USD |
5.3879 USD |
4.9274 USD |
| 2021-06-10 |
5.1538 USD |
1,219,147.8317 EOS |
5.3355 USD |
4.9242 USD |
5.4715 USD |
5.1113 USD |
| 2021-06-09 |
5.1489 USD |
1,229,949.2690 EOS |
5.0529 USD |
4.7850 USD |
5.3900 USD |
5.2940 USD |
| 2021-06-08 |
5.0637 USD |
2,463,551.3740 EOS |
5.1889 USD |
4.5143 USD |
5.2575 USD |
5.0590 USD |
| 2021-06-07 |
5.5479 USD |
2,029,762.6448 EOS |
5.8438 USD |
5.0781 USD |
5.9612 USD |
5.1754 USD |
| 2021-06-06 |
5.8242 USD |
302,110.8945 EOS |
5.7781 USD |
5.7165 USD |
5.9488 USD |
5.8283 USD |
| 2021-06-05 |
5.8762 USD |
844,615.1634 EOS |
6.0257 USD |
5.6389 USD |
6.2216 USD |
5.7372 USD |
| 2021-06-04 |
6.1263 USD |
1,420,332.9564 EOS |
6.5356 USD |
5.7829 USD |
6.5425 USD |
6.0084 USD |
| 2021-06-03 |
6.4878 USD |
1,091,582.4777 EOS |
6.3703 USD |
6.2299 USD |
6.7004 USD |
6.4980 USD |
| 2021-06-02 |
6.3499 USD |
744,497.1269 EOS |
6.3107 USD |
6.1242 USD |
6.5477 USD |
6.3706 USD |
| 2021-06-01 |
6.3292 USD |
1,330,860.6649 EOS |
6.6359 USD |
6.0732 USD |
6.7543 USD |
6.2961 USD |
| 2021-05-31 |
6.1366 USD |
2,102,500.3637 EOS |
6.0260 USD |
5.7443 USD |
6.4678 USD |
6.4678 USD |
| 2021-05-30 |
6.0232 USD |
2,020,393.1514 EOS |
6.0244 USD |
5.5398 USD |
6.3698 USD |
6.0014 USD |
| 2021-05-29 |
6.3177 USD |
3,842,948.7896 EOS |
6.1051 USD |
5.7373 USD |
6.8074 USD |
6.0603 USD |
| 2021-05-28 |
6.1445 USD |
4,385,472.8302 EOS |
7.0084 USD |
5.8362 USD |
7.0709 USD |
6.1130 USD |
| 2021-05-27 |
7.0208 USD |
7,324,426.4188 EOS |
6.4392 USD |
6.0478 USD |
7.6772 USD |
7.0400 USD |
| 2021-05-26 |
6.1855 USD |
2,306,591.1528 EOS |
5.7065 USD |
5.5480 USD |
6.5087 USD |
6.3869 USD |
| 2021-05-25 |
5.4930 USD |
2,667,622.6861 EOS |
5.6473 USD |
5.0695 USD |
5.9997 USD |
5.6938 USD |
| 2021-05-24 |
4.8530 USD |
3,932,067.1578 EOS |
4.2983 USD |
4.1760 USD |
5.5370 USD |
5.4364 USD |
| 2021-05-23 |
4.3285 USD |
7,305,557.4070 EOS |
5.1113 USD |
3.5844 USD |
5.3377 USD |
4.2994 USD |
| 2021-05-22 |
5.2922 USD |
3,035,841.4124 EOS |
5.5622 USD |
4.9200 USD |
5.6911 USD |
5.1064 USD |
| 2021-05-21 |
5.4519 USD |
6,353,585.9207 EOS |
6.6464 USD |
4.8473 USD |
6.9270 USD |
5.5338 USD |
| 2021-05-20 |
6.2138 USD |
6,084,478.3839 EOS |
5.7065 USD |
5.1194 USD |
7.0211 USD |
6.5739 USD |
| 2021-05-19 |
5.8489 USD |
17,591,827.5974 EOS |
9.3495 USD |
4.0500 USD |
9.4799 USD |
5.8272 USD |
| 2021-05-18 |
9.4061 USD |
1,982,441.2705 EOS |
9.1397 USD |
8.9479 USD |
10.0230 USD |
9.2172 USD |
| 2021-05-17 |
9.2303 USD |
4,470,744.7645 EOS |
10.1580 USD |
8.6605 USD |
10.1580 USD |
9.1590 USD |
| 2021-05-16 |
10.3068 USD |
2,453,952.4425 EOS |
10.2647 USD |
9.4502 USD |
11.2480 USD |
10.1190 USD |
| 2021-05-15 |
10.8201 USD |
3,164,299.1637 EOS |
11.1670 USD |
10.1340 USD |
11.9370 USD |
10.3610 USD |
| 2021-05-14 |
11.0942 USD |
3,072,205.5815 EOS |
10.6150 USD |
10.5280 USD |
11.6680 USD |
11.2540 USD |
| 2021-05-13 |
10.4151 USD |
6,954,362.1796 EOS |
10.3820 USD |
9.4449 USD |
11.6150 USD |
10.6687 USD |
| 2021-05-12 |
12.8247 USD |
8,300,839.3131 EOS |
14.5270 USD |
10.6672 USD |
14.8670 USD |
10.8280 USD |
| 2021-05-11 |
11.5893 USD |
11,336,254.6931 EOS |
9.2608 USD |
8.7649 USD |
14.0000 USD |
13.7720 USD |
| 2021-05-10 |
9.9338 USD |
6,791,905.0479 EOS |
10.5460 USD |
8.2136 USD |
11.0490 USD |
9.3862 USD |
| 2021-05-09 |
10.4130 USD |
3,062,917.9090 EOS |
10.3630 USD |
9.1275 USD |
11.0920 USD |
10.4800 USD |
| 2021-05-08 |
10.3196 USD |
3,257,948.6301 EOS |
10.3792 USD |
9.5770 USD |
11.1950 USD |
10.2270 USD |
| 2021-05-07 |
11.2411 USD |
7,500,593.7258 EOS |
11.4850 USD |
9.5680 USD |
13.2350 USD |
10.3080 USD |
| 2021-05-06 |
10.4664 USD |
10,891,430.7562 EOS |
8.7272 USD |
8.4197 USD |
12.7770 USD |
11.3250 USD |
| 2021-05-05 |
7.6126 USD |
9,311,912.3251 EOS |
6.3436 USD |
6.2141 USD |
8.8048 USD |
8.7945 USD |
| 2021-05-04 |
6.4071 USD |
4,957,422.8930 EOS |
6.8085 USD |
6.2117 USD |
7.0814 USD |
6.3828 USD |
| 2021-05-03 |
6.7196 USD |
1,773,463.5072 EOS |
6.5250 USD |
6.5191 USD |
6.8856 USD |
6.7300 USD |