Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-12 |
4.8406 USD |
1,517,553.2186 EOS |
4.6719 USD |
4.5794 USD |
4.9477 USD |
4.9033 USD |
| 2021-09-11 |
4.7042 USD |
925,298.8118 EOS |
4.5690 USD |
4.5533 USD |
4.7850 USD |
4.6398 USD |
| 2021-09-10 |
4.7008 USD |
1,433,061.7307 EOS |
4.8181 USD |
4.4547 USD |
5.0504 USD |
4.5103 USD |
| 2021-09-09 |
4.8013 USD |
1,710,791.3481 EOS |
4.7431 USD |
4.6630 USD |
4.9521 USD |
4.7921 USD |
| 2021-09-08 |
4.6994 USD |
2,340,810.7156 EOS |
4.8877 USD |
4.4253 USD |
4.9627 USD |
4.7168 USD |
| 2021-09-07 |
5.2532 USD |
8,318,681.9994 EOS |
6.2186 USD |
4.1597 USD |
6.2528 USD |
4.8574 USD |
| 2021-09-06 |
6.1875 USD |
2,597,393.0487 EOS |
6.2972 USD |
5.9070 USD |
6.4222 USD |
6.2178 USD |
| 2021-09-05 |
5.9318 USD |
2,137,792.4989 EOS |
5.6898 USD |
5.5230 USD |
6.3295 USD |
6.2787 USD |
| 2021-09-04 |
5.7039 USD |
1,416,526.7093 EOS |
5.6753 USD |
5.5455 USD |
5.8841 USD |
5.7230 USD |
| 2021-09-03 |
5.5051 USD |
2,637,886.4149 EOS |
5.2571 USD |
5.1284 USD |
5.7377 USD |
5.6521 USD |
| 2021-09-02 |
5.2889 USD |
782,214.8529 EOS |
5.3138 USD |
5.1752 USD |
5.3878 USD |
5.2920 USD |
| 2021-09-01 |
5.1493 USD |
727,125.1617 EOS |
5.0402 USD |
4.9109 USD |
5.3383 USD |
5.3180 USD |
| 2021-08-31 |
4.9451 USD |
709,362.6069 EOS |
4.8201 USD |
4.7587 USD |
5.1000 USD |
4.9645 USD |
| 2021-08-30 |
4.9390 USD |
454,183.2674 EOS |
5.0622 USD |
4.7994 USD |
5.0791 USD |
4.8753 USD |
| 2021-08-29 |
5.0896 USD |
504,978.9901 EOS |
5.0128 USD |
4.9691 USD |
5.2461 USD |
5.1222 USD |
| 2021-08-28 |
4.9916 USD |
524,252.8988 EOS |
5.0910 USD |
4.8787 USD |
5.1045 USD |
4.9636 USD |
| 2021-08-27 |
4.8257 USD |
720,101.9407 EOS |
4.7444 USD |
4.6102 USD |
5.0846 USD |
5.0666 USD |
| 2021-08-26 |
4.8776 USD |
1,167,359.7649 EOS |
5.2096 USD |
4.6549 USD |
5.2769 USD |
4.8462 USD |
| 2021-08-25 |
5.0913 USD |
599,959.1145 EOS |
5.0576 USD |
4.9044 USD |
5.2478 USD |
5.2395 USD |
| 2021-08-24 |
5.3019 USD |
3,157,989.3250 EOS |
5.5916 USD |
4.8809 USD |
5.6926 USD |
5.0800 USD |
| 2021-08-23 |
5.5966 USD |
930,984.7670 EOS |
5.4210 USD |
5.3656 USD |
5.7045 USD |
5.5986 USD |
| 2021-08-22 |
5.3904 USD |
691,111.8777 EOS |
5.3608 USD |
5.1964 USD |
5.5431 USD |
5.4367 USD |
| 2021-08-21 |
5.3806 USD |
1,255,941.7299 EOS |
5.4619 USD |
5.2778 USD |
5.6461 USD |
5.3684 USD |
| 2021-08-20 |
5.3299 USD |
981,525.8579 EOS |
5.2593 USD |
5.1894 USD |
5.4564 USD |
5.3891 USD |
| 2021-08-19 |
5.2265 USD |
878,983.9670 EOS |
4.9829 USD |
4.8120 USD |
5.2472 USD |
5.2392 USD |
| 2021-08-18 |
4.9699 USD |
1,583,152.6680 EOS |
5.0640 USD |
4.7298 USD |
5.1776 USD |
5.0870 USD |
| 2021-08-17 |
5.3404 USD |
1,426,994.6609 EOS |
5.5189 USD |
5.0149 USD |
5.6832 USD |
5.1156 USD |
| 2021-08-16 |
5.7565 USD |
2,338,570.6940 EOS |
5.6984 USD |
5.4374 USD |
5.9450 USD |
5.5309 USD |
| 2021-08-15 |
5.3935 USD |
1,255,165.0242 EOS |
5.4981 USD |
5.1167 USD |
5.7045 USD |
5.6721 USD |
| 2021-08-14 |
5.2580 USD |
2,528,315.3520 EOS |
5.1633 USD |
5.0471 USD |
5.5488 USD |
5.5475 USD |
| 2021-08-13 |
4.8887 USD |
1,188,662.6255 EOS |
4.6592 USD |
4.6078 USD |
5.0572 USD |
5.0544 USD |
| 2021-08-12 |
4.7460 USD |
881,443.8834 EOS |
4.7492 USD |
4.5414 USD |
5.0902 USD |
4.6077 USD |
| 2021-08-11 |
4.7881 USD |
1,078,163.3849 EOS |
4.5998 USD |
4.5968 USD |
4.9721 USD |
4.7635 USD |
| 2021-08-10 |
4.5819 USD |
570,899.5227 EOS |
4.5317 USD |
4.4018 USD |
4.7165 USD |
4.6059 USD |
| 2021-08-09 |
4.4016 USD |
610,498.5348 EOS |
4.2942 USD |
4.1586 USD |
4.5647 USD |
4.5263 USD |
| 2021-08-08 |
4.2932 USD |
705,228.4550 EOS |
4.5903 USD |
4.2315 USD |
4.6686 USD |
4.2800 USD |
| 2021-08-07 |
4.4981 USD |
911,739.2876 EOS |
4.3190 USD |
4.2846 USD |
4.6464 USD |
4.5802 USD |
| 2021-08-06 |
4.2448 USD |
683,329.3773 EOS |
4.1921 USD |
4.1040 USD |
4.3546 USD |
4.3237 USD |
| 2021-08-05 |
4.0811 USD |
1,318,976.0102 EOS |
4.1175 USD |
3.9477 USD |
4.2200 USD |
4.1953 USD |
| 2021-08-04 |
4.1099 USD |
517,367.5517 EOS |
4.0256 USD |
3.9284 USD |
4.1533 USD |
4.1201 USD |
| 2021-08-03 |
4.0021 USD |
638,511.6761 EOS |
4.0257 USD |
3.8673 USD |
4.0990 USD |
4.0514 USD |
| 2021-08-02 |
4.0292 USD |
428,356.3207 EOS |
3.9396 USD |
3.8925 USD |
4.1616 USD |
4.0597 USD |
| 2021-08-01 |
4.1136 USD |
820,874.7799 EOS |
4.0655 USD |
4.0148 USD |
4.2263 USD |
4.0384 USD |
| 2021-07-31 |
4.0777 USD |
531,501.9119 EOS |
4.0698 USD |
4.0032 USD |
4.2000 USD |
4.1105 USD |
| 2021-07-30 |
3.9296 USD |
298,080.2903 EOS |
3.9687 USD |
3.7863 USD |
4.0544 USD |
4.0468 USD |
| 2021-07-29 |
3.8792 USD |
212,054.8791 EOS |
3.9194 USD |
3.8044 USD |
3.9879 USD |
3.9573 USD |
| 2021-07-28 |
3.8926 USD |
905,702.3952 EOS |
3.7553 USD |
3.6850 USD |
4.0164 USD |
3.8891 USD |
| 2021-07-27 |
3.6928 USD |
380,698.9058 EOS |
3.6810 USD |
3.6020 USD |
3.7893 USD |
3.7378 USD |
| 2021-07-26 |
3.8675 USD |
1,163,440.6283 EOS |
3.6626 USD |
3.6352 USD |
4.0044 USD |
3.7007 USD |
| 2021-07-25 |
3.6249 USD |
193,583.7718 EOS |
3.6660 USD |
3.5514 USD |
3.6975 USD |
3.6537 USD |