Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
6.4838 USD |
1,559,496.2920 EOS |
6.6420 USD |
6.1821 USD |
6.6972 USD |
6.4684 USD |
| 2021-05-01 |
6.4486 USD |
1,264,756.5611 EOS |
6.4458 USD |
6.2890 USD |
6.6493 USD |
6.6095 USD |
| 2021-04-30 |
6.4423 USD |
1,796,121.9261 EOS |
5.8975 USD |
5.7879 USD |
6.4583 USD |
6.4161 USD |
| 2021-04-29 |
5.8405 USD |
1,155,852.4566 EOS |
5.9567 USD |
5.6128 USD |
6.0499 USD |
5.8197 USD |
| 2021-04-28 |
5.9276 USD |
1,602,507.7370 EOS |
6.0609 USD |
5.6872 USD |
6.2229 USD |
5.9546 USD |
| 2021-04-27 |
5.9537 USD |
1,732,995.8901 EOS |
5.8740 USD |
5.7500 USD |
6.1067 USD |
6.0404 USD |
| 2021-04-26 |
5.5258 USD |
2,754,907.7178 EOS |
5.0079 USD |
4.9378 USD |
5.8400 USD |
5.8335 USD |
| 2021-04-25 |
5.0641 USD |
2,217,940.8367 EOS |
5.1140 USD |
4.6244 USD |
5.4675 USD |
4.9155 USD |
| 2021-04-24 |
5.2211 USD |
1,465,227.3626 EOS |
5.5777 USD |
5.0145 USD |
5.5910 USD |
5.1649 USD |
| 2021-04-23 |
5.1272 USD |
6,031,624.9028 EOS |
5.8608 USD |
4.4162 USD |
5.9942 USD |
5.4554 USD |
| 2021-04-22 |
6.2384 USD |
3,216,620.6574 EOS |
6.3181 USD |
5.5773 USD |
6.8211 USD |
5.9831 USD |
| 2021-04-21 |
6.5580 USD |
1,182,335.7254 EOS |
6.6967 USD |
6.2320 USD |
6.8500 USD |
6.3807 USD |
| 2021-04-20 |
6.6925 USD |
2,990,019.1479 EOS |
6.6047 USD |
6.0661 USD |
6.8510 USD |
6.6504 USD |
| 2021-04-19 |
6.8445 USD |
4,584,574.0199 EOS |
7.2915 USD |
6.4816 USD |
7.4969 USD |
6.9036 USD |
| 2021-04-18 |
6.6827 USD |
8,547,340.9591 EOS |
7.7697 USD |
5.7700 USD |
7.9247 USD |
7.1512 USD |
| 2021-04-17 |
8.2200 USD |
4,145,708.7209 EOS |
8.4968 USD |
7.5918 USD |
8.8290 USD |
8.0806 USD |
| 2021-04-16 |
8.0663 USD |
9,638,344.3043 EOS |
7.8918 USD |
7.0653 USD |
8.7269 USD |
8.6144 USD |
| 2021-04-15 |
7.6038 USD |
2,481,074.3327 EOS |
7.6637 USD |
7.2792 USD |
7.9190 USD |
7.8290 USD |
| 2021-04-14 |
7.7247 USD |
6,738,649.5015 EOS |
7.3894 USD |
7.0195 USD |
8.0634 USD |
7.6984 USD |
| 2021-04-13 |
7.1195 USD |
4,410,329.1744 EOS |
6.4890 USD |
6.4197 USD |
7.5148 USD |
7.3361 USD |
| 2021-04-12 |
6.5372 USD |
2,954,938.3892 EOS |
6.7569 USD |
6.2762 USD |
6.8776 USD |
6.5116 USD |
| 2021-04-11 |
6.8180 USD |
2,010,909.8365 EOS |
6.6222 USD |
6.5608 USD |
7.0671 USD |
6.6982 USD |
| 2021-04-10 |
6.4409 USD |
3,010,301.5851 EOS |
6.2171 USD |
6.1506 USD |
6.7621 USD |
6.5663 USD |
| 2021-04-09 |
6.3336 USD |
2,129,492.8651 EOS |
6.4466 USD |
6.0773 USD |
6.6000 USD |
6.2382 USD |
| 2021-04-08 |
6.1841 USD |
2,613,990.3670 EOS |
5.8933 USD |
5.8053 USD |
6.4680 USD |
6.4509 USD |
| 2021-04-07 |
6.2514 USD |
7,248,522.3498 EOS |
6.6518 USD |
5.7300 USD |
7.0452 USD |
5.9585 USD |
| 2021-04-06 |
6.5892 USD |
4,520,149.1694 EOS |
6.7005 USD |
6.1878 USD |
7.0853 USD |
6.5106 USD |
| 2021-04-05 |
6.6407 USD |
5,153,770.5855 EOS |
6.2985 USD |
5.8394 USD |
7.0637 USD |
6.6840 USD |
| 2021-04-04 |
6.0826 USD |
2,805,038.4659 EOS |
5.3819 USD |
5.3255 USD |
6.1777 USD |
6.1096 USD |
| 2021-04-03 |
5.8656 USD |
4,937,007.4959 EOS |
6.2652 USD |
5.2085 USD |
6.4770 USD |
5.2952 USD |
| 2021-04-02 |
5.9308 USD |
4,672,377.5989 EOS |
5.5950 USD |
5.3695 USD |
6.3548 USD |
6.1930 USD |
| 2021-04-01 |
5.3372 USD |
7,892,836.4636 EOS |
4.8100 USD |
4.7110 USD |
5.9739 USD |
5.4712 USD |
| 2021-03-31 |
4.4285 USD |
5,404,863.6632 EOS |
4.3505 USD |
4.0725 USD |
4.9023 USD |
4.7610 USD |
| 2021-03-30 |
4.3277 USD |
2,102,232.7407 EOS |
4.2813 USD |
4.2087 USD |
4.4167 USD |
4.3394 USD |
| 2021-03-29 |
4.2551 USD |
2,659,841.0916 EOS |
4.1109 USD |
4.0670 USD |
4.3233 USD |
4.2446 USD |
| 2021-03-28 |
4.1491 USD |
1,060,128.1932 EOS |
4.0941 USD |
4.0381 USD |
4.2181 USD |
4.0680 USD |
| 2021-03-27 |
4.0923 USD |
661,301.3718 EOS |
4.1828 USD |
3.9803 USD |
4.1987 USD |
4.1171 USD |
| 2021-03-26 |
4.0126 USD |
2,181,149.7368 EOS |
3.6791 USD |
3.6791 USD |
4.1964 USD |
4.1546 USD |
| 2021-03-25 |
3.6727 USD |
1,971,105.4974 EOS |
3.6967 USD |
3.5300 USD |
3.7808 USD |
3.6892 USD |
| 2021-03-24 |
3.8551 USD |
4,913,548.1754 EOS |
4.0866 USD |
3.4448 USD |
4.3062 USD |
3.6916 USD |
| 2021-03-23 |
4.1233 USD |
1,597,158.4504 EOS |
4.0799 USD |
4.0345 USD |
4.2641 USD |
4.0982 USD |
| 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 |