Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.4980 USD |
251,543.1070 EOS |
0.5009 USD |
0.4846 USD |
0.5100 USD |
0.4889 USD |
| 2025-03-12 |
0.4922 USD |
307,200.4823 EOS |
0.4874 USD |
0.4742 USD |
0.5093 USD |
0.4946 USD |
| 2025-03-11 |
0.4567 USD |
163,502.9256 EOS |
0.4648 USD |
0.4371 USD |
0.4889 USD |
0.4811 USD |
| 2025-03-10 |
0.4827 USD |
449,105.7576 EOS |
0.4920 USD |
0.4529 USD |
0.5140 USD |
0.4634 USD |
| 2025-03-09 |
0.4825 USD |
656,998.8554 EOS |
0.5357 USD |
0.4801 USD |
0.5396 USD |
0.4801 USD |
| 2025-03-08 |
0.5395 USD |
207,249.9112 EOS |
0.5454 USD |
0.5333 USD |
0.5492 USD |
0.5410 USD |
| 2025-03-07 |
0.5470 USD |
430,047.7285 EOS |
0.5401 USD |
0.5130 USD |
0.5744 USD |
0.5510 USD |
| 2025-03-06 |
0.5522 USD |
258,285.4636 EOS |
0.5557 USD |
0.5373 USD |
0.5700 USD |
0.5416 USD |
| 2025-03-05 |
0.5419 USD |
237,852.3350 EOS |
0.5343 USD |
0.5297 USD |
0.5527 USD |
0.5477 USD |
| 2025-03-04 |
0.5311 USD |
584,209.1571 EOS |
0.5537 USD |
0.5034 USD |
0.5553 USD |
0.5499 USD |
| 2025-03-03 |
0.5998 USD |
160,436.0946 EOS |
0.6439 USD |
0.5502 USD |
0.6476 USD |
0.5585 USD |
| 2025-03-02 |
0.6107 USD |
317,928.0927 EOS |
0.5616 USD |
0.5595 USD |
0.6425 USD |
0.6360 USD |
| 2025-03-01 |
0.5605 USD |
172,141.3303 EOS |
0.5625 USD |
0.5441 USD |
0.5691 USD |
0.5549 USD |
| 2025-02-28 |
0.5375 USD |
283,331.5463 EOS |
0.5652 USD |
0.5141 USD |
0.5675 USD |
0.5653 USD |
| 2025-02-27 |
0.5695 USD |
48,039.5376 EOS |
0.5611 USD |
0.5590 USD |
0.5764 USD |
0.5741 USD |
| 2025-02-26 |
0.5621 USD |
81,168.1485 EOS |
0.5636 USD |
0.5520 USD |
0.5718 USD |
0.5619 USD |
| 2025-02-25 |
0.5528 USD |
1,213,014.6985 EOS |
0.5683 USD |
0.5289 USD |
0.5740 USD |
0.5661 USD |
| 2025-02-24 |
0.6027 USD |
307,372.0132 EOS |
0.6421 USD |
0.5567 USD |
0.6440 USD |
0.5688 USD |
| 2025-02-23 |
0.6495 USD |
318,519.9584 EOS |
0.6448 USD |
0.6375 USD |
0.6610 USD |
0.6406 USD |
| 2025-02-22 |
0.6310 USD |
71,323.6640 EOS |
0.6200 USD |
0.6200 USD |
0.6508 USD |
0.6487 USD |
| 2025-02-21 |
0.6383 USD |
85,068.2631 EOS |
0.6440 USD |
0.6100 USD |
0.6660 USD |
0.6114 USD |
| 2025-02-20 |
0.6440 USD |
81,373.8839 EOS |
0.6360 USD |
0.6351 USD |
0.6583 USD |
0.6455 USD |
| 2025-02-19 |
0.6200 USD |
76,599.5728 EOS |
0.6161 USD |
0.6047 USD |
0.6300 USD |
0.6254 USD |
| 2025-02-18 |
0.6159 USD |
91,185.5799 EOS |
0.6382 USD |
0.5973 USD |
0.6400 USD |
0.6047 USD |
| 2025-02-17 |
0.6428 USD |
55,647.4781 EOS |
0.6378 USD |
0.6220 USD |
0.6553 USD |
0.6398 USD |
| 2025-02-16 |
0.6389 USD |
110,447.8938 EOS |
0.6461 USD |
0.6260 USD |
0.6470 USD |
0.6273 USD |
| 2025-02-15 |
0.6586 USD |
21,559.0657 EOS |
0.6638 USD |
0.6427 USD |
0.6742 USD |
0.6482 USD |
| 2025-02-14 |
0.6517 USD |
25,918.5276 EOS |
0.6475 USD |
0.6405 USD |
0.6640 USD |
0.6639 USD |
| 2025-02-13 |
0.6531 USD |
38,017.9100 EOS |
0.6597 USD |
0.6343 USD |
0.6615 USD |
0.6439 USD |
| 2025-02-12 |
0.6471 USD |
165,541.6246 EOS |
0.6248 USD |
0.6165 USD |
0.6713 USD |
0.6642 USD |
| 2025-02-11 |
0.6186 USD |
51,136.7803 EOS |
0.6443 USD |
0.6193 USD |
0.6691 USD |
0.6226 USD |
| 2025-02-10 |
0.6290 USD |
131,799.3736 EOS |
0.6085 USD |
0.5875 USD |
0.6505 USD |
0.6379 USD |
| 2025-02-09 |
0.5961 USD |
578,725.8105 EOS |
0.6061 USD |
0.5795 USD |
0.6202 USD |
0.5981 USD |
| 2025-02-08 |
0.5898 USD |
93,117.1535 EOS |
0.5892 USD |
0.5770 USD |
0.6044 USD |
0.6034 USD |
| 2025-02-07 |
0.5957 USD |
75,581.6170 EOS |
0.5811 USD |
0.5740 USD |
0.6139 USD |
0.5987 USD |
| 2025-02-06 |
0.5877 USD |
129,392.2391 EOS |
0.6032 USD |
0.5698 USD |
0.6129 USD |
0.5766 USD |
| 2025-02-05 |
0.6159 USD |
76,491.8846 EOS |
0.6128 USD |
0.5909 USD |
0.6294 USD |
0.5985 USD |
| 2025-02-04 |
0.6115 USD |
423,922.2894 EOS |
0.6496 USD |
0.5740 USD |
0.6548 USD |
0.6137 USD |
| 2025-02-03 |
0.5691 USD |
1,081,038.0218 EOS |
0.6348 USD |
0.4913 USD |
0.6540 USD |
0.6490 USD |
| 2025-02-02 |
0.6860 USD |
1,072,035.4999 EOS |
0.7396 USD |
0.6373 USD |
0.7582 USD |
0.6560 USD |
| 2025-02-01 |
0.8059 USD |
90,830.8058 EOS |
0.7843 USD |
0.7790 USD |
0.8201 USD |
0.7985 USD |
| 2025-01-31 |
0.7792 USD |
184,951.8054 EOS |
0.7706 USD |
0.7539 USD |
0.8211 USD |
0.7936 USD |
| 2025-01-30 |
0.7656 USD |
104,463.4915 EOS |
0.7374 USD |
0.7293 USD |
0.7835 USD |
0.7747 USD |
| 2025-01-29 |
0.7306 USD |
81,322.3827 EOS |
0.7221 USD |
0.7114 USD |
0.7600 USD |
0.7532 USD |
| 2025-01-28 |
0.7702 USD |
140,470.1146 EOS |
0.7657 USD |
0.7533 USD |
0.7797 USD |
0.7690 USD |
| 2025-01-27 |
0.7313 USD |
1,130,119.5824 EOS |
0.7746 USD |
0.7000 USD |
0.7767 USD |
0.7350 USD |
| 2025-01-26 |
0.8063 USD |
17,580.7377 EOS |
0.8032 USD |
0.7945 USD |
0.8168 USD |
0.8027 USD |
| 2025-01-25 |
0.7972 USD |
41,592.0170 EOS |
0.7902 USD |
0.7858 USD |
0.8109 USD |
0.8030 USD |
| 2025-01-24 |
0.8054 USD |
249,879.1962 EOS |
0.8018 USD |
0.7727 USD |
0.8322 USD |
0.7970 USD |
| 2025-01-23 |
0.7871 USD |
296,845.1557 EOS |
0.8051 USD |
0.7676 USD |
0.8123 USD |
0.7894 USD |