Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
0.8336 USD |
131,553.8022 EOS |
0.8493 USD |
0.8137 USD |
0.8495 USD |
0.8259 USD |
| 2025-01-21 |
0.8256 USD |
656,743.5115 EOS |
0.8226 USD |
0.7907 USD |
0.8640 USD |
0.8561 USD |
| 2025-01-20 |
0.8393 USD |
772,740.1535 EOS |
0.8118 USD |
0.7884 USD |
0.8902 USD |
0.8393 USD |
| 2025-01-19 |
0.8494 USD |
616,426.0659 EOS |
0.9275 USD |
0.7960 USD |
0.9496 USD |
0.8046 USD |
| 2025-01-18 |
0.9404 USD |
322,148.9936 EOS |
0.9898 USD |
0.8945 USD |
0.9920 USD |
0.9045 USD |
| 2025-01-17 |
0.9869 USD |
568,675.1083 EOS |
0.9315 USD |
0.9315 USD |
1.0323 USD |
0.9897 USD |
| 2025-01-16 |
0.8706 USD |
375,131.9588 EOS |
0.8700 USD |
0.8416 USD |
0.9224 USD |
0.9224 USD |
| 2025-01-15 |
0.8112 USD |
465,190.0612 EOS |
0.7979 USD |
0.7936 USD |
0.8520 USD |
0.8500 USD |
| 2025-01-14 |
0.7796 USD |
468,298.3406 EOS |
0.7633 USD |
0.7622 USD |
0.8008 USD |
0.7953 USD |
| 2025-01-13 |
0.7547 USD |
859,728.5058 EOS |
0.7871 USD |
0.7111 USD |
0.8089 USD |
0.7691 USD |
| 2025-01-12 |
0.8000 USD |
282,569.0176 EOS |
0.8066 USD |
0.7877 USD |
0.8124 USD |
0.7961 USD |
| 2025-01-11 |
0.7907 USD |
204,926.9947 EOS |
0.7969 USD |
0.7827 USD |
0.8160 USD |
0.8160 USD |
| 2025-01-10 |
0.7999 USD |
356,878.0237 EOS |
0.7827 USD |
0.7796 USD |
0.8175 USD |
0.8131 USD |
| 2025-01-09 |
0.7902 USD |
186,603.2001 EOS |
0.7945 USD |
0.7652 USD |
0.8059 USD |
0.7933 USD |
| 2025-01-08 |
0.7954 USD |
471,383.4236 EOS |
0.8210 USD |
0.7531 USD |
0.8319 USD |
0.7763 USD |
| 2025-01-07 |
0.8880 USD |
431,556.8396 EOS |
0.9182 USD |
0.8354 USD |
0.9309 USD |
0.8411 USD |
| 2025-01-06 |
0.9157 USD |
101,343.5941 EOS |
0.9023 USD |
0.8897 USD |
0.9307 USD |
0.9283 USD |
| 2025-01-05 |
0.8886 USD |
97,909.6826 EOS |
0.8991 USD |
0.8815 USD |
0.9075 USD |
0.9007 USD |
| 2025-01-04 |
0.9175 USD |
229,780.8465 EOS |
0.9287 USD |
0.8901 USD |
0.9536 USD |
0.9005 USD |
| 2025-01-03 |
0.8911 USD |
767,215.7733 EOS |
0.8225 USD |
0.8146 USD |
0.9600 USD |
0.9286 USD |
| 2025-01-02 |
0.8252 USD |
513,239.1121 EOS |
0.8153 USD |
0.8131 USD |
0.8378 USD |
0.8150 USD |
| 2025-01-01 |
0.7785 USD |
107,992.6708 EOS |
0.7757 USD |
0.7595 USD |
0.8017 USD |
0.7964 USD |
| 2024-12-31 |
0.7897 USD |
313,558.3796 EOS |
0.7755 USD |
0.7524 USD |
0.8092 USD |
0.7831 USD |
| 2024-12-30 |
0.7680 USD |
175,019.9183 EOS |
0.7751 USD |
0.7488 USD |
0.8050 USD |
0.7884 USD |
| 2024-12-29 |
0.7840 USD |
58,737.2036 EOS |
0.8071 USD |
0.7768 USD |
0.8192 USD |
0.7811 USD |
| 2024-12-28 |
0.7936 USD |
34,111.5358 EOS |
0.7861 USD |
0.7770 USD |
0.8047 USD |
0.7907 USD |
| 2024-12-27 |
0.7801 USD |
105,971.8947 EOS |
0.7830 USD |
0.7786 USD |
0.8240 USD |
0.7827 USD |
| 2024-12-26 |
0.7955 USD |
265,990.5810 EOS |
0.8464 USD |
0.7741 USD |
0.8464 USD |
0.7799 USD |
| 2024-12-25 |
0.8581 USD |
247,022.6918 EOS |
0.8705 USD |
0.8333 USD |
0.8778 USD |
0.8449 USD |
| 2024-12-24 |
0.8515 USD |
246,764.4256 EOS |
0.8449 USD |
0.8255 USD |
0.8900 USD |
0.8665 USD |