Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2020-05-11 2.4240 USD 1,519,999.2088 EOS 2.4469 USD 2.2697 USD 2.4917 USD 2.4011 USD
2020-05-10 2.5984 USD 3,621,377.2447 EOS 2.7497 USD 2.2606 USD 2.7506 USD 2.4471 USD
2020-05-09 2.7511 USD 743,566.7411 EOS 2.7507 USD 2.7328 USD 2.8343 USD 2.7514 USD
2020-05-08 2.7588 USD 1,066,255.8058 EOS 2.7676 USD 2.7002 USD 2.8249 USD 2.7500 USD
2020-05-07 2.7057 USD 1,396,650.1179 EOS 2.6509 USD 2.5888 USD 2.7961 USD 2.7606 USD
2020-05-06 2.7144 USD 894,500.0630 EOS 2.7714 USD 2.6108 USD 2.8211 USD 2.6573 USD
2020-05-05 2.7692 USD 693,369.3466 EOS 2.7690 USD 2.7049 USD 2.8283 USD 2.7694 USD
2020-05-04 2.8045 USD 1,475,204.3002 EOS 2.8398 USD 2.6274 USD 2.8466 USD 2.7693 USD
2020-05-03 2.8901 USD 1,120,801.3611 EOS 2.9423 USD 2.7678 USD 3.0136 USD 2.8379 USD
2020-05-02 2.9056 USD 659,282.7705 EOS 2.8695 USD 2.8571 USD 2.9495 USD 2.9417 USD
2020-05-01 2.8507 USD 977,630.2213 EOS 2.8291 USD 2.8234 USD 2.9327 USD 2.8723 USD
2020-04-30 2.9129 USD 2,490,965.4605 EOS 2.9996 USD 2.7408 USD 3.1104 USD 2.8263 USD
2020-04-29 2.8843 USD 2,780,779.9383 EOS 2.7660 USD 2.7480 USD 3.0952 USD 3.0025 USD
2020-04-28 2.7543 USD 711,790.3442 EOS 2.7423 USD 2.6893 USD 2.7800 USD 2.7662 USD
2020-04-27 2.7415 USD 1,072,703.2249 EOS 2.7399 USD 2.6782 USD 2.8181 USD 2.7431 USD
2020-04-26 2.7194 USD 381,736.3414 EOS 2.6956 USD 2.6741 USD 2.7790 USD 2.7431 USD
2020-04-25 2.7005 USD 966,845.9532 EOS 2.7028 USD 2.6515 USD 2.8050 USD 2.6982 USD
2020-04-24 2.7010 USD 776,054.5129 EOS 2.6925 USD 2.6694 USD 2.7452 USD 2.7094 USD
2020-04-23 2.6538 USD 1,356,280.7681 EOS 2.6269 USD 2.5860 USD 2.7764 USD 2.6806 USD
2020-04-22 2.5752 USD 912,567.1819 EOS 2.5235 USD 2.5098 USD 2.6607 USD 2.6268 USD
2020-04-21 2.5138 USD 722,595.3689 EOS 2.5045 USD 2.4844 USD 2.5729 USD 2.5231 USD
2020-04-20 2.5562 USD 1,836,211.7200 EOS 2.6016 USD 2.4403 USD 2.7099 USD 2.5108 USD
2020-04-19 2.6690 USD 1,109,399.8123 EOS 2.7335 USD 2.5366 USD 2.7411 USD 2.6045 USD
2020-04-18 2.6795 USD 575,763.1141 EOS 2.6212 USD 2.6164 USD 2.7704 USD 2.7377 USD
2020-04-17 2.6431 USD 607,188.9019 EOS 2.6630 USD 2.5855 USD 2.6784 USD 2.6231 USD
2020-04-16 2.5331 USD 2,574,576.3005 EOS 2.4057 USD 2.3371 USD 2.7380 USD 2.6605 USD
2020-04-15 2.4304 USD 608,271.8308 EOS 2.4545 USD 2.3959 USD 2.5006 USD 2.4064 USD
2020-04-14 2.4547 USD 422,725.3571 EOS 2.4477 USD 2.4149 USD 2.5077 USD 2.4617 USD
2020-04-13 2.4726 USD 1,948,380.0843 EOS 2.5021 USD 2.3314 USD 2.5021 USD 2.4431 USD
2020-04-12 2.5064 USD 833,508.6192 EOS 2.5099 USD 2.4582 USD 2.5962 USD 2.5029 USD
2020-04-11 2.5041 USD 692,265.9663 EOS 2.4960 USD 2.4289 USD 2.5493 USD 2.5122 USD
2020-04-10 2.6119 USD 3,395,704.4071 EOS 2.7305 USD 2.4157 USD 2.7440 USD 2.4933 USD
2020-04-09 2.7366 USD 446,937.0225 EOS 2.7433 USD 2.6766 USD 2.7599 USD 2.7298 USD
2020-04-08 2.6907 USD 1,594,492.4891 EOS 2.6377 USD 2.5891 USD 2.7979 USD 2.7436 USD
2020-04-07 2.7004 USD 2,111,334.2235 EOS 2.7648 USD 2.5568 USD 2.8319 USD 2.6359 USD
2020-04-06 2.5624 USD 2,549,859.7147 EOS 2.3561 USD 2.3540 USD 2.7757 USD 2.7687 USD
2020-04-05 2.3592 USD 576,945.6657 EOS 2.3632 USD 2.3200 USD 2.3931 USD 2.3552 USD
2020-04-04 2.3509 USD 598,713.4269 EOS 2.3363 USD 2.2893 USD 2.4072 USD 2.3654 USD
2020-04-03 2.3149 USD 1,131,823.4405 EOS 2.2955 USD 2.2720 USD 2.3883 USD 2.3342 USD
2020-04-02 2.2842 USD 2,893,280.7468 EOS 2.2696 USD 2.2534 USD 2.5315 USD 2.2987 USD
2020-04-01 2.2420 USD 1,095,876.5133 EOS 2.2152 USD 2.1417 USD 2.3144 USD 2.2687 USD
2020-03-31 2.2229 USD 496,261.5186 EOS 2.2298 USD 2.1860 USD 2.2614 USD 2.2159 USD
2020-03-30 2.1773 USD 901,811.6429 EOS 2.1214 USD 2.1158 USD 2.2852 USD 2.2331 USD
2020-03-29 2.1678 USD 709,384.5332 EOS 2.2125 USD 2.1022 USD 2.2192 USD 2.1232 USD
2020-03-28 2.1994 USD 1,982,860.8598 EOS 2.1924 USD 2.0905 USD 2.2449 USD 2.2064 USD
2020-03-27 2.2626 USD 2,209,150.1814 EOS 2.3314 USD 2.1461 USD 2.3733 USD 2.1937 USD
2020-03-26 2.3148 USD 677,006.7717 EOS 2.2993 USD 2.2655 USD 2.3420 USD 2.3303 USD
2020-03-25 2.3209 USD 882,633.9782 EOS 2.3454 USD 2.2271 USD 2.3740 USD 2.2965 USD
2020-03-24 2.3239 USD 834,411.5796 EOS 2.2982 USD 2.2821 USD 2.3820 USD 2.3497 USD
2020-03-23 2.2161 USD 1,767,087.1813 EOS 2.1360 USD 2.0632 USD 2.3550 USD 2.2962 USD