Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-12 |
1.3016 USD |
285,563.7374 EOS |
1.3132 USD |
1.2680 USD |
1.3193 USD |
1.3142 USD |
| 2022-08-11 |
1.3097 USD |
517,840.7449 EOS |
1.2770 USD |
1.2770 USD |
1.3347 USD |
1.3042 USD |
| 2022-08-10 |
1.2100 USD |
628,638.9278 EOS |
1.1736 USD |
1.1466 USD |
1.2705 USD |
1.2584 USD |
| 2022-08-09 |
1.1991 USD |
519,563.2040 EOS |
1.2528 USD |
1.1553 USD |
1.2583 USD |
1.1775 USD |
| 2022-08-08 |
1.2632 USD |
203,810.6641 EOS |
1.2293 USD |
1.2277 USD |
1.2857 USD |
1.2497 USD |
| 2022-08-07 |
1.2277 USD |
207,978.6091 EOS |
1.2241 USD |
1.2001 USD |
1.2520 USD |
1.2448 USD |
| 2022-08-06 |
1.2481 USD |
140,643.4306 EOS |
1.2595 USD |
1.2195 USD |
1.2699 USD |
1.2428 USD |
| 2022-08-05 |
1.2376 USD |
1,130,448.2651 EOS |
1.1872 USD |
1.1866 USD |
1.2540 USD |
1.2464 USD |
| 2022-08-04 |
1.1817 USD |
454,929.5676 EOS |
1.1739 USD |
1.1540 USD |
1.2091 USD |
1.1861 USD |
| 2022-08-03 |
1.1967 USD |
611,498.8077 EOS |
1.1859 USD |
1.1492 USD |
1.2328 USD |
1.1889 USD |
| 2022-08-02 |
1.1843 USD |
1,126,541.6869 EOS |
1.2562 USD |
1.1545 USD |
1.2673 USD |
1.2001 USD |
| 2022-08-01 |
1.3197 USD |
319,340.6957 EOS |
1.3299 USD |
1.2319 USD |
1.3679 USD |
1.2426 USD |
| 2022-07-31 |
1.3798 USD |
918,496.4895 EOS |
1.3043 USD |
1.2790 USD |
1.4475 USD |
1.3478 USD |
| 2022-07-30 |
1.3220 USD |
469,218.0849 EOS |
1.2995 USD |
1.2671 USD |
1.3872 USD |
1.3099 USD |
| 2022-07-29 |
1.2855 USD |
549,326.9882 EOS |
1.3148 USD |
1.2482 USD |
1.3197 USD |
1.3097 USD |
| 2022-07-28 |
1.3097 USD |
1,250,541.6586 EOS |
1.2563 USD |
1.2329 USD |
1.3552 USD |
1.3105 USD |
| 2022-07-27 |
1.1793 USD |
1,992,147.7945 EOS |
1.1119 USD |
1.0908 USD |
1.2443 USD |
1.2433 USD |
| 2022-07-26 |
1.0925 USD |
716,939.5141 EOS |
1.1062 USD |
1.0647 USD |
1.1105 USD |
1.0896 USD |
| 2022-07-25 |
1.1715 USD |
1,228,596.4765 EOS |
1.2041 USD |
1.1236 USD |
1.2070 USD |
1.1380 USD |
| 2022-07-24 |
1.2307 USD |
1,633,675.0664 EOS |
1.1635 USD |
1.1626 USD |
1.2653 USD |
1.2140 USD |
| 2022-07-23 |
1.1590 USD |
723,953.8721 EOS |
1.1747 USD |
1.1268 USD |
1.1997 USD |
1.1640 USD |
| 2022-07-22 |
1.1243 USD |
1,893,683.9785 EOS |
1.0543 USD |
1.0380 USD |
1.1991 USD |
1.1840 USD |
| 2022-07-21 |
1.0234 USD |
725,588.9476 EOS |
1.0401 USD |
1.0051 USD |
1.0567 USD |
1.0548 USD |
| 2022-07-20 |
1.0733 USD |
1,078,919.7837 EOS |
1.0762 USD |
1.0276 USD |
1.1022 USD |
1.0568 USD |
| 2022-07-19 |
1.0582 USD |
603,613.5379 EOS |
1.0568 USD |
1.0237 USD |
1.0935 USD |
1.0733 USD |
| 2022-07-18 |
1.0125 USD |
918,071.5070 EOS |
0.9837 USD |
0.9829 USD |
1.0691 USD |
1.0550 USD |
| 2022-07-17 |
1.0006 USD |
320,126.5458 EOS |
1.0084 USD |
0.9767 USD |
1.0246 USD |
0.9981 USD |
| 2022-07-16 |
0.9878 USD |
536,603.8188 EOS |
0.9751 USD |
0.9519 USD |
1.0147 USD |
1.0076 USD |
| 2022-07-15 |
0.9748 USD |
346,373.9913 EOS |
0.9707 USD |
0.9587 USD |
0.9929 USD |
0.9758 USD |
| 2022-07-14 |
0.9376 USD |
938,391.0320 EOS |
0.9520 USD |
0.9148 USD |
0.9778 USD |
0.9642 USD |
| 2022-07-13 |
0.9137 USD |
884,979.5438 EOS |
0.9159 USD |
0.8891 USD |
0.9497 USD |
0.9284 USD |
| 2022-07-12 |
0.9361 USD |
2,655,282.5270 EOS |
0.9377 USD |
0.9150 USD |
0.9487 USD |
0.9210 USD |
| 2022-07-11 |
0.9427 USD |
1,423,290.3403 EOS |
1.0026 USD |
0.9383 USD |
1.0058 USD |
0.9396 USD |
| 2022-07-10 |
1.0100 USD |
360,072.8765 EOS |
1.0381 USD |
0.9948 USD |
1.0381 USD |
1.0040 USD |
| 2022-07-09 |
1.0344 USD |
138,697.7277 EOS |
1.0134 USD |
1.0134 USD |
1.0480 USD |
1.0445 USD |
| 2022-07-08 |
1.0295 USD |
1,887,445.6497 EOS |
1.0302 USD |
1.0038 USD |
1.0692 USD |
1.0261 USD |
| 2022-07-07 |
1.0045 USD |
512,825.9076 EOS |
0.9975 USD |
0.9885 USD |
1.0374 USD |
1.0297 USD |
| 2022-07-06 |
0.9825 USD |
870,991.0083 EOS |
0.9733 USD |
0.9585 USD |
1.0061 USD |
1.0029 USD |
| 2022-07-05 |
0.9711 USD |
983,922.4676 EOS |
0.9850 USD |
0.9285 USD |
1.0007 USD |
0.9704 USD |
| 2022-07-04 |
0.9512 USD |
546,577.9698 EOS |
0.9437 USD |
0.9195 USD |
0.9823 USD |
0.9742 USD |
| 2022-07-03 |
0.9311 USD |
474,203.2264 EOS |
0.9367 USD |
0.9110 USD |
0.9484 USD |
0.9443 USD |
| 2022-07-02 |
0.9196 USD |
489,068.3658 EOS |
0.9101 USD |
0.8999 USD |
0.9449 USD |
0.9426 USD |
| 2022-07-01 |
0.9213 USD |
649,248.6236 EOS |
0.9255 USD |
0.8891 USD |
0.9532 USD |
0.9171 USD |
| 2022-06-30 |
0.8991 USD |
883,405.2691 EOS |
0.9356 USD |
0.8702 USD |
0.9385 USD |
0.8930 USD |
| 2022-06-29 |
0.9401 USD |
1,339,768.2070 EOS |
0.9447 USD |
0.9205 USD |
0.9587 USD |
0.9374 USD |
| 2022-06-28 |
0.9824 USD |
1,102,979.0818 EOS |
0.9843 USD |
0.9423 USD |
1.0044 USD |
0.9467 USD |
| 2022-06-27 |
0.9959 USD |
1,526,161.9260 EOS |
0.9900 USD |
0.9677 USD |
1.0273 USD |
0.9829 USD |
| 2022-06-26 |
1.0166 USD |
723,522.1215 EOS |
1.0074 USD |
0.9932 USD |
1.0390 USD |
0.9990 USD |
| 2022-06-25 |
0.9988 USD |
843,030.9561 EOS |
1.0045 USD |
0.9700 USD |
1.0250 USD |
1.0075 USD |
| 2022-06-24 |
0.9974 USD |
1,324,467.5232 EOS |
0.9732 USD |
0.9732 USD |
1.0203 USD |
1.0126 USD |