Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2019-12-19 2.4717 USD 728,374.9705 EOS 2.4782 USD 2.4145 USD 2.5103 USD 2.4651 USD
2019-12-18 2.3406 USD 2,183,051.0777 EOS 2.2111 USD 2.1739 USD 2.5350 USD 2.4700 USD
2019-12-17 2.2956 USD 1,681,693.8727 EOS 2.3801 USD 2.1624 USD 2.3804 USD 2.2110 USD
2019-12-16 2.4772 USD 2,564,696.5168 EOS 2.5735 USD 2.2816 USD 2.5773 USD 2.3809 USD
2019-12-15 2.5773 USD 309,461.9681 EOS 2.5780 USD 2.5464 USD 2.6031 USD 2.5765 USD
2019-12-14 2.6052 USD 364,466.1854 EOS 2.6321 USD 2.5570 USD 2.6389 USD 2.5783 USD
2019-12-13 2.6132 USD 504,164.4959 EOS 2.5950 USD 2.5803 USD 2.6523 USD 2.6313 USD
2019-12-12 2.5902 USD 521,343.1351 EOS 2.5856 USD 2.5219 USD 2.6247 USD 2.5948 USD
2019-12-11 2.5997 USD 351,225.7394 EOS 2.6143 USD 2.5556 USD 2.6360 USD 2.5851 USD
2019-12-10 2.6433 USD 749,421.4032 EOS 2.6705 USD 2.5762 USD 2.6851 USD 2.6161 USD
2019-12-09 2.7148 USD 507,434.1030 EOS 2.7584 USD 2.6251 USD 2.7673 USD 2.6712 USD
2019-12-08 2.7472 USD 313,232.7783 EOS 2.7360 USD 2.7109 USD 2.8032 USD 2.7583 USD
2019-12-07 2.7409 USD 301,239.0931 EOS 2.7447 USD 2.7199 USD 2.7758 USD 2.7371 USD
2019-12-06 2.7260 USD 743,231.9285 EOS 2.7042 USD 2.6786 USD 2.7573 USD 2.7479 USD
2019-12-05 2.6698 USD 538,286.6845 EOS 2.6402 USD 2.6326 USD 2.7195 USD 2.6994 USD
2019-12-04 2.6758 USD 1,320,942.9192 EOS 2.7115 USD 2.5804 USD 2.8294 USD 2.6400 USD
2019-12-03 2.7043 USD 692,593.2473 EOS 2.6958 USD 2.6647 USD 2.7561 USD 2.7127 USD
2019-12-02 2.7461 USD 695,828.9279 EOS 2.7932 USD 2.6494 USD 2.8101 USD 2.6989 USD
2019-12-01 2.7808 USD 1,110,611.7293 EOS 2.7639 USD 2.6748 USD 2.8695 USD 2.7978 USD
2019-11-30 2.7874 USD 722,129.5670 EOS 2.8106 USD 2.7301 USD 2.8336 USD 2.7642 USD
2019-11-29 2.7238 USD 756,071.7169 EOS 2.6348 USD 2.6333 USD 2.8477 USD 2.8128 USD
2019-11-28 2.6671 USD 527,217.1242 EOS 2.6970 USD 2.6086 USD 2.7067 USD 2.6373 USD
2019-11-27 2.6569 USD 1,397,663.4453 EOS 2.6238 USD 2.5049 USD 2.7571 USD 2.6899 USD
2019-11-26 2.5844 USD 877,451.3570 EOS 2.5381 USD 2.5380 USD 2.6520 USD 2.6306 USD
2019-11-25 2.4844 USD 2,309,906.8687 EOS 2.4297 USD 2.3548 USD 2.6373 USD 2.5390 USD
2019-11-24 2.5652 USD 1,767,526.5698 EOS 2.6959 USD 2.3626 USD 2.7001 USD 2.4344 USD
2019-11-23 2.6615 USD 753,266.3565 EOS 2.6266 USD 2.5800 USD 2.7187 USD 2.6963 USD
2019-11-22 2.7363 USD 3,001,401.4539 EOS 2.8350 USD 2.4641 USD 2.8609 USD 2.6376 USD
2019-11-21 2.9630 USD 1,556,471.3690 EOS 3.0934 USD 2.7500 USD 3.1269 USD 2.8326 USD
2019-11-20 3.1124 USD 393,842.7264 EOS 3.1310 USD 3.0652 USD 3.1607 USD 3.0937 USD
2019-11-19 3.1583 USD 677,137.7991 EOS 3.1856 USD 3.0366 USD 3.2050 USD 3.1310 USD
2019-11-18 3.3009 USD 1,478,630.4372 EOS 3.4084 USD 3.0367 USD 3.4147 USD 3.1934 USD
2019-11-17 3.3935 USD 457,665.9302 EOS 3.3832 USD 3.3331 USD 3.4515 USD 3.4038 USD
2019-11-16 3.3606 USD 257,747.5882 EOS 3.3392 USD 3.3242 USD 3.4078 USD 3.3820 USD
2019-11-15 3.3698 USD 1,324,473.6262 EOS 3.3995 USD 3.2853 USD 3.5085 USD 3.3402 USD
2019-11-14 3.4410 USD 662,872.7827 EOS 3.4818 USD 3.3337 USD 3.4881 USD 3.4002 USD
2019-11-13 3.4854 USD 398,217.4243 EOS 3.4891 USD 3.4233 USD 3.4977 USD 3.4818 USD
2019-11-12 3.4631 USD 904,365.6241 EOS 3.4433 USD 3.3913 USD 3.5246 USD 3.4828 USD
2019-11-11 3.5186 USD 743,115.2610 EOS 3.5939 USD 3.4160 USD 3.6067 USD 3.4433 USD
2019-11-10 3.5431 USD 1,545,352.3779 EOS 3.4912 USD 3.4527 USD 3.6900 USD 3.5950 USD
2019-11-09 3.4494 USD 300,772.3154 EOS 3.4084 USD 3.4060 USD 3.5005 USD 3.4904 USD
2019-11-08 3.4416 USD 1,293,575.3904 EOS 3.4722 USD 3.3137 USD 3.5494 USD 3.4109 USD
2019-11-07 3.5454 USD 829,451.8153 EOS 3.6178 USD 3.4217 USD 3.6380 USD 3.4730 USD
2019-11-06 3.6227 USD 1,224,582.3284 EOS 3.6343 USD 3.5610 USD 3.6884 USD 3.6110 USD
2019-11-05 3.5458 USD 2,128,367.6462 EOS 3.4587 USD 3.4193 USD 3.6900 USD 3.6328 USD
2019-11-04 3.3715 USD 1,599,596.6869 EOS 3.2810 USD 3.2510 USD 3.5200 USD 3.4619 USD
2019-11-03 3.3104 USD 561,611.8813 EOS 3.3400 USD 3.2000 USD 3.3558 USD 3.2807 USD
2019-11-02 3.3509 USD 619,482.2446 EOS 3.3668 USD 3.3060 USD 3.4010 USD 3.3350 USD
2019-11-01 3.3155 USD 755,142.8659 EOS 3.2691 USD 3.2188 USD 3.4248 USD 3.3619 USD
2019-10-31 3.2750 USD 849,551.7307 EOS 3.2810 USD 3.1804 USD 3.3436 USD 3.2690 USD