Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2020-10-12 2.6529 USD 624,627.4913 EOS 2.6614 USD 2.6128 USD 2.6888 USD 2.6500 USD
2020-10-11 2.6618 USD 467,579.0015 EOS 2.6457 USD 2.6151 USD 2.6907 USD 2.6615 USD
2020-10-10 2.6497 USD 887,971.5458 EOS 2.6459 USD 2.6378 USD 2.7245 USD 2.6418 USD
2020-10-09 2.6477 USD 467,781.6275 EOS 2.6086 USD 2.5860 USD 2.6612 USD 2.6480 USD
2020-10-08 2.6082 USD 2,063,725.5190 EOS 2.6523 USD 2.4901 USD 2.6600 USD 2.6103 USD
2020-10-07 2.6456 USD 1,222,599.1978 EOS 2.6987 USD 2.5932 USD 2.7182 USD 2.6490 USD
2020-10-06 2.6879 USD 5,155,642.6401 EOS 2.5320 USD 2.4899 USD 2.9778 USD 2.6962 USD
2020-10-05 2.5302 USD 261,444.6728 EOS 2.5206 USD 2.4957 USD 2.5416 USD 2.5300 USD
2020-10-04 2.5210 USD 314,790.2198 EOS 2.4773 USD 2.4701 USD 2.5388 USD 2.5196 USD
2020-10-03 2.4833 USD 108,456.2436 EOS 2.4851 USD 2.4735 USD 2.5057 USD 2.4819 USD
2020-10-02 2.4822 USD 983,437.3327 EOS 2.5478 USD 2.4205 USD 2.5618 USD 2.4811 USD
2020-10-01 2.5456 USD 1,139,222.4778 EOS 2.5837 USD 2.4883 USD 2.6310 USD 2.5501 USD
2020-09-30 2.5841 USD 188,894.8687 EOS 2.6040 USD 2.5608 USD 2.6040 USD 2.5798 USD
2020-09-29 2.6072 USD 218,623.1443 EOS 2.5640 USD 2.5582 USD 2.6072 USD 2.6050 USD
2020-09-28 2.5603 USD 458,609.6636 EOS 2.5983 USD 2.5581 USD 2.6382 USD 2.5664 USD
2020-09-27 2.5908 USD 241,053.7234 EOS 2.5738 USD 2.5296 USD 2.6070 USD 2.5950 USD
2020-09-26 2.5772 USD 443,511.8641 EOS 2.5529 USD 2.5117 USD 2.6110 USD 2.5708 USD
2020-09-25 2.5467 USD 621,655.3920 EOS 2.5382 USD 2.4671 USD 2.5660 USD 2.5488 USD
2020-09-24 2.5360 USD 333,331.0910 EOS 2.4467 USD 2.4299 USD 2.5654 USD 2.5370 USD
2020-09-23 2.4478 USD 661,121.1530 EOS 2.5734 USD 2.3925 USD 2.5824 USD 2.4442 USD
2020-09-22 2.5691 USD 245,478.5178 EOS 2.5119 USD 2.4900 USD 2.5913 USD 2.5758 USD
2020-09-21 2.5211 USD 765,185.4905 EOS 2.6690 USD 2.4944 USD 2.6928 USD 2.5102 USD
2020-09-20 2.6790 USD 238,987.4771 EOS 2.7041 USD 2.6284 USD 2.7042 USD 2.6747 USD
2020-09-19 2.7091 USD 322,329.2997 EOS 2.6970 USD 2.6855 USD 2.7427 USD 2.7069 USD
2020-09-18 2.6922 USD 972,807.4412 EOS 2.7442 USD 2.6578 USD 2.7576 USD 2.6962 USD
2020-09-17 2.7461 USD 792,959.9279 EOS 2.7159 USD 2.7002 USD 2.7860 USD 2.7433 USD
2020-09-16 2.7206 USD 1,301,364.3013 EOS 2.7087 USD 2.5828 USD 2.7590 USD 2.7199 USD
2020-09-15 2.7093 USD 1,715,591.7016 EOS 2.7352 USD 2.6987 USD 2.7880 USD 2.7084 USD
2020-09-14 2.7300 USD 553,734.5655 EOS 2.7248 USD 2.6914 USD 2.7680 USD 2.7317 USD
2020-09-13 2.7188 USD 897,329.2807 EOS 2.8107 USD 2.6762 USD 2.8304 USD 2.7192 USD
2020-09-12 2.8017 USD 727,955.4204 EOS 2.7896 USD 2.7434 USD 2.8330 USD 2.8089 USD
2020-09-11 2.7881 USD 1,026,060.2507 EOS 2.7802 USD 2.7204 USD 2.8237 USD 2.7889 USD
2020-09-10 2.7781 USD 850,405.4183 EOS 2.7607 USD 2.7487 USD 2.8512 USD 2.7825 USD
2020-09-09 2.7504 USD 260,436.2378 EOS 2.7692 USD 2.7036 USD 2.8198 USD 2.7553 USD
2020-09-08 2.7491 USD 729,228.9244 EOS 2.8608 USD 2.6772 USD 2.8686 USD 2.7690 USD
2020-09-07 2.8562 USD 1,625,683.0767 EOS 2.9075 USD 2.6727 USD 2.9453 USD 2.8595 USD
2020-09-06 2.9145 USD 562,218.8242 EOS 2.9465 USD 2.8217 USD 3.0299 USD 2.9081 USD
2020-09-05 2.9335 USD 3,670,263.4506 EOS 3.0049 USD 2.7824 USD 3.1605 USD 2.9359 USD
2020-09-04 3.0051 USD 4,475,094.6126 EOS 2.6138 USD 2.5841 USD 3.2453 USD 3.0074 USD
2020-09-03 2.6065 USD 4,051,957.7097 EOS 3.1055 USD 2.4778 USD 3.1598 USD 2.6191 USD
2020-09-02 3.1134 USD 3,425,499.0936 EOS 3.4783 USD 2.8838 USD 3.5011 USD 3.1060 USD
2020-09-01 3.5106 USD 1,764,914.1202 EOS 3.2123 USD 3.1542 USD 3.5561 USD 3.4800 USD
2020-08-31 3.2330 USD 414,376.1740 EOS 3.2684 USD 3.1987 USD 3.3012 USD 3.2125 USD
2020-08-30 3.2714 USD 933,201.7414 EOS 3.1342 USD 3.1342 USD 3.2770 USD 3.2671 USD
2020-08-29 3.1330 USD 1,282,325.4568 EOS 3.1193 USD 3.0891 USD 3.2107 USD 3.1341 USD
2020-08-28 3.1256 USD 683,156.8295 EOS 2.9838 USD 2.9464 USD 3.1800 USD 3.1199 USD
2020-08-27 2.9657 USD 1,670,636.6924 EOS 3.1195 USD 2.8577 USD 3.1501 USD 2.9828 USD
2020-08-26 3.1250 USD 591,086.8818 EOS 3.1247 USD 3.0666 USD 3.1700 USD 3.1219 USD
2020-08-25 3.1449 USD 3,664,795.8391 EOS 3.3877 USD 2.9560 USD 3.3936 USD 3.1266 USD
2020-08-24 3.3944 USD 601,765.7061 EOS 3.3287 USD 3.2892 USD 3.4275 USD 3.3886 USD