Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
1.0352 USD |
207,657.7251 EOS |
1.0339 USD |
1.0277 USD |
1.0530 USD |
1.0305 USD |
| 2022-12-10 |
1.0315 USD |
172,718.3298 EOS |
1.0336 USD |
1.0246 USD |
1.0553 USD |
1.0327 USD |
| 2022-12-09 |
1.0367 USD |
614,780.4441 EOS |
0.9976 USD |
0.9952 USD |
1.0664 USD |
1.0317 USD |
| 2022-12-08 |
0.9847 USD |
184,612.5425 EOS |
0.9898 USD |
0.9714 USD |
1.0050 USD |
0.9961 USD |
| 2022-12-07 |
0.9809 USD |
694,356.5940 EOS |
0.9591 USD |
0.9181 USD |
1.0180 USD |
0.9900 USD |
| 2022-12-06 |
0.9558 USD |
277,188.3616 EOS |
0.9324 USD |
0.9273 USD |
0.9750 USD |
0.9565 USD |
| 2022-12-05 |
0.9413 USD |
193,824.1628 EOS |
0.9298 USD |
0.9194 USD |
0.9557 USD |
0.9279 USD |
| 2022-12-04 |
0.9302 USD |
78,767.1278 EOS |
0.9210 USD |
0.9204 USD |
0.9325 USD |
0.9308 USD |
| 2022-12-03 |
0.9310 USD |
100,233.8548 EOS |
0.9431 USD |
0.9244 USD |
0.9473 USD |
0.9271 USD |
| 2022-12-02 |
0.9369 USD |
178,695.3274 EOS |
0.9312 USD |
0.9212 USD |
0.9461 USD |
0.9449 USD |
| 2022-12-01 |
0.9350 USD |
361,189.3768 EOS |
0.9515 USD |
0.9241 USD |
0.9526 USD |
0.9294 USD |
| 2022-11-30 |
0.9442 USD |
439,631.4744 EOS |
0.9190 USD |
0.9176 USD |
0.9503 USD |
0.9447 USD |
| 2022-11-29 |
0.9155 USD |
152,116.1942 EOS |
0.9043 USD |
0.8991 USD |
0.9229 USD |
0.9208 USD |
| 2022-11-28 |
0.8922 USD |
589,978.9018 EOS |
0.9305 USD |
0.8807 USD |
0.9360 USD |
0.9043 USD |
| 2022-11-27 |
0.9539 USD |
3,055,876.3125 EOS |
0.9337 USD |
0.9297 USD |
1.0232 USD |
0.9439 USD |
| 2022-11-26 |
0.9317 USD |
156,901.9059 EOS |
0.9331 USD |
0.9164 USD |
0.9472 USD |
0.9265 USD |
| 2022-11-25 |
0.9473 USD |
755,562.1214 EOS |
0.9106 USD |
0.8910 USD |
0.9871 USD |
0.9363 USD |
| 2022-11-24 |
0.9085 USD |
577,961.3486 EOS |
0.9113 USD |
0.8941 USD |
0.9198 USD |
0.9080 USD |
| 2022-11-23 |
0.9019 USD |
291,334.3115 EOS |
0.8798 USD |
0.8706 USD |
0.9205 USD |
0.9017 USD |
| 2022-11-22 |
0.8728 USD |
350,607.4259 EOS |
0.8475 USD |
0.8321 USD |
0.8767 USD |
0.8725 USD |
| 2022-11-21 |
0.8489 USD |
364,673.8981 EOS |
0.8703 USD |
0.8264 USD |
0.8800 USD |
0.8479 USD |
| 2022-11-20 |
0.8988 USD |
135,835.2906 EOS |
0.9022 USD |
0.8829 USD |
0.9142 USD |
0.8868 USD |
| 2022-11-19 |
0.9050 USD |
264,223.3539 EOS |
0.8986 USD |
0.8724 USD |
0.9077 USD |
0.9045 USD |
| 2022-11-18 |
0.8934 USD |
574,191.3204 EOS |
0.8992 USD |
0.8842 USD |
0.9179 USD |
0.8951 USD |
| 2022-11-17 |
0.8941 USD |
305,568.4690 EOS |
0.8971 USD |
0.8818 USD |
0.9068 USD |
0.8990 USD |
| 2022-11-16 |
0.8979 USD |
744,410.2538 EOS |
0.9241 USD |
0.8922 USD |
0.9432 USD |
0.8972 USD |
| 2022-11-15 |
0.9347 USD |
441,274.9404 EOS |
0.9148 USD |
0.9066 USD |
0.9491 USD |
0.9236 USD |
| 2022-11-14 |
0.8831 USD |
864,469.6696 EOS |
0.8828 USD |
0.8251 USD |
0.9234 USD |
0.9160 USD |
| 2022-11-13 |
0.8868 USD |
1,061,187.3669 EOS |
0.8943 USD |
0.8649 USD |
0.9156 USD |
0.8870 USD |
| 2022-11-12 |
0.8999 USD |
969,436.8496 EOS |
0.9348 USD |
0.8812 USD |
0.9371 USD |
0.9001 USD |
| 2022-11-11 |
0.9171 USD |
809,277.7231 EOS |
0.9369 USD |
0.8727 USD |
0.9490 USD |
0.9271 USD |
| 2022-11-10 |
0.8861 USD |
634,689.7620 EOS |
0.8211 USD |
0.8056 USD |
0.9602 USD |
0.9228 USD |
| 2022-11-09 |
0.8144 USD |
1,269,710.2410 EOS |
0.9630 USD |
0.7875 USD |
0.9691 USD |
0.8168 USD |
| 2022-11-08 |
1.0711 USD |
3,977,885.1582 EOS |
1.1369 USD |
0.8354 USD |
1.1538 USD |
0.9573 USD |
| 2022-11-07 |
1.1300 USD |
725,020.9735 EOS |
1.1127 USD |
1.1038 USD |
1.1430 USD |
1.1312 USD |
| 2022-11-06 |
1.1590 USD |
192,144.3239 EOS |
1.1673 USD |
1.1359 USD |
1.1746 USD |
1.1374 USD |
| 2022-11-05 |
1.1911 USD |
535,189.4850 EOS |
1.1973 USD |
1.1415 USD |
1.2189 USD |
1.1622 USD |
| 2022-11-04 |
1.1756 USD |
424,835.2715 EOS |
1.1497 USD |
1.1391 USD |
1.2011 USD |
1.1967 USD |
| 2022-11-03 |
1.1453 USD |
177,941.3577 EOS |
1.1176 USD |
1.1159 USD |
1.1667 USD |
1.1509 USD |
| 2022-11-02 |
1.1442 USD |
461,493.3217 EOS |
1.1416 USD |
1.1004 USD |
1.1822 USD |
1.1168 USD |
| 2022-11-01 |
1.1576 USD |
527,230.3295 EOS |
1.1508 USD |
1.1399 USD |
1.1814 USD |
1.1461 USD |
| 2022-10-31 |
1.1393 USD |
297,480.1013 EOS |
1.1125 USD |
1.0989 USD |
1.1500 USD |
1.1388 USD |
| 2022-10-30 |
1.1169 USD |
245,724.9854 EOS |
1.1376 USD |
1.0813 USD |
1.1559 USD |
1.1135 USD |
| 2022-10-29 |
1.1494 USD |
225,014.0132 EOS |
1.1377 USD |
1.1345 USD |
1.1657 USD |
1.1479 USD |
| 2022-10-28 |
1.1440 USD |
687,877.9779 EOS |
1.1257 USD |
1.1236 USD |
1.1661 USD |
1.1449 USD |
| 2022-10-27 |
1.1266 USD |
221,201.9166 EOS |
1.1285 USD |
1.1133 USD |
1.1541 USD |
1.1255 USD |
| 2022-10-26 |
1.1206 USD |
269,171.7233 EOS |
1.1009 USD |
1.1001 USD |
1.1371 USD |
1.1249 USD |
| 2022-10-25 |
1.1025 USD |
334,546.8741 EOS |
1.0685 USD |
1.0527 USD |
1.1315 USD |
1.1009 USD |
| 2022-10-24 |
1.0758 USD |
212,884.5255 EOS |
1.0948 USD |
1.0585 USD |
1.0978 USD |
1.0687 USD |
| 2022-10-23 |
1.0817 USD |
315,902.8240 EOS |
1.0671 USD |
1.0634 USD |
1.0992 USD |
1.0956 USD |