Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-24 |
0.2139 USD |
1,301.3116 EOS |
0.2113 USD |
0.2085 USD |
0.2200 USD |
0.2143 USD |
| 2025-11-23 |
0.2194 USD |
2,885.6091 EOS |
0.2073 USD |
0.2073 USD |
0.2398 USD |
0.2110 USD |
| 2025-11-22 |
0.2061 USD |
14,655.7782 EOS |
0.2117 USD |
0.2045 USD |
0.2126 USD |
0.2099 USD |
| 2025-11-21 |
0.2108 USD |
17,850.9599 EOS |
0.2211 USD |
0.2050 USD |
0.2300 USD |
0.2184 USD |
| 2025-11-20 |
0.2216 USD |
20,614.7244 EOS |
0.2359 USD |
0.2121 USD |
0.2469 USD |
0.2163 USD |
| 2025-11-19 |
0.2330 USD |
13,363.1952 EOS |
0.2360 USD |
0.2260 USD |
0.2470 USD |
0.2260 USD |
| 2025-11-18 |
0.2453 USD |
5,563.3685 EOS |
0.2600 USD |
0.2390 USD |
0.2600 USD |
0.2493 USD |
| 2025-11-17 |
0.2476 USD |
13,940.1139 EOS |
0.2424 USD |
0.2370 USD |
0.2599 USD |
0.2479 USD |
| 2025-11-16 |
0.2485 USD |
2,470.3218 EOS |
0.2672 USD |
0.2360 USD |
0.2690 USD |
0.2424 USD |
| 2025-11-15 |
0.2698 USD |
3,820.8939 EOS |
0.2535 USD |
0.2500 USD |
0.2944 USD |
0.2500 USD |
| 2025-11-14 |
0.2530 USD |
5,167.9826 EOS |
0.2513 USD |
0.2445 USD |
0.2632 USD |
0.2499 USD |
| 2025-11-13 |
0.2693 USD |
1,997.1129 EOS |
0.2684 USD |
0.2650 USD |
0.2719 USD |
0.2685 USD |
| 2025-11-12 |
0.2843 USD |
5,496.5235 EOS |
0.2890 USD |
0.2761 USD |
0.2990 USD |
0.2761 USD |
| 2025-11-11 |
0.2933 USD |
3,944.2900 EOS |
0.2972 USD |
0.2840 USD |
0.3160 USD |
0.2870 USD |
| 2025-11-10 |
0.2964 USD |
7,713.0649 EOS |
0.2970 USD |
0.2924 USD |
0.3020 USD |
0.2968 USD |
| 2025-11-09 |
0.2919 USD |
3,989.2810 EOS |
0.2954 USD |
0.2830 USD |
0.3020 USD |
0.2917 USD |
| 2025-11-08 |
0.3050 USD |
1,800.8898 EOS |
0.3125 USD |
0.2960 USD |
0.3160 USD |
0.2997 USD |
| 2025-11-07 |
0.2791 USD |
7,830.1244 EOS |
0.2610 USD |
0.2610 USD |
0.2990 USD |
0.2795 USD |
| 2025-11-06 |
0.2538 USD |
414.4072 EOS |
0.2527 USD |
0.2510 USD |
0.2615 USD |
0.2510 USD |
| 2025-11-05 |
0.2509 USD |
3,796.4205 EOS |
0.2459 USD |
0.2436 USD |
0.2717 USD |
0.2462 USD |
| 2025-11-04 |
0.2511 USD |
13,933.0313 EOS |
0.2515 USD |
0.2390 USD |
0.2770 USD |
0.2659 USD |
| 2025-11-03 |
0.2656 USD |
10,435.6416 EOS |
0.2726 USD |
0.2590 USD |
0.2850 USD |
0.2600 USD |
| 2025-11-02 |
0.2780 USD |
464.1748 EOS |
0.2721 USD |
0.2721 USD |
0.2860 USD |
0.2754 USD |
| 2025-11-01 |
0.2715 USD |
7,782.3353 EOS |
0.2670 USD |
0.2648 USD |
0.2770 USD |
0.2770 USD |
| 2025-10-31 |
0.2700 USD |
1,294.7398 EOS |
0.2673 USD |
0.2673 USD |
0.2766 USD |
0.2673 USD |
| 2025-10-30 |
0.2732 USD |
9,214.4011 EOS |
0.2817 USD |
0.2610 USD |
0.2844 USD |
0.2613 USD |
| 2025-10-29 |
0.2845 USD |
366.7946 EOS |
0.2842 USD |
0.2842 USD |
0.2846 USD |
0.2843 USD |
| 2025-10-28 |
0.2931 USD |
1,900.5129 EOS |
0.3034 USD |
0.2830 USD |
0.3034 USD |
0.2830 USD |
| 2025-10-27 |
0.3060 USD |
11,858.7178 EOS |
0.2995 USD |
0.2970 USD |
0.3083 USD |
0.2970 USD |
| 2025-10-26 |
0.2966 USD |
2,364.1351 EOS |
0.2915 USD |
0.2914 USD |
0.3116 USD |
0.2986 USD |
| 2025-10-25 |
0.2934 USD |
849.5569 EOS |
0.2938 USD |
0.2915 USD |
0.2947 USD |
0.2923 USD |
| 2025-10-24 |
0.2924 USD |
4,999.6776 EOS |
0.2881 USD |
0.2881 USD |
0.2950 USD |
0.2947 USD |
| 2025-10-23 |
0.2821 USD |
14,057.1698 EOS |
0.2781 USD |
0.2776 USD |
0.2900 USD |
0.2857 USD |
| 2025-10-22 |
0.2845 USD |
3,268.8655 EOS |
0.2867 USD |
0.2790 USD |
0.2867 USD |
0.2820 USD |
| 2025-10-21 |
0.2838 USD |
3,915.1721 EOS |
0.2916 USD |
0.2811 USD |
0.2919 USD |
0.2919 USD |
| 2025-10-20 |
0.2904 USD |
9,212.8601 EOS |
0.2868 USD |
0.2857 USD |
0.2970 USD |
0.2928 USD |
| 2025-10-19 |
0.2852 USD |
4,614.7618 EOS |
0.2846 USD |
0.2826 USD |
0.2892 USD |
0.2883 USD |
| 2025-10-18 |
0.2871 USD |
4,390.5746 EOS |
0.2835 USD |
0.2825 USD |
0.2941 USD |
0.2876 USD |
| 2025-10-17 |
0.2742 USD |
22,553.9227 EOS |
0.2900 USD |
0.2676 USD |
0.2900 USD |
0.2835 USD |
| 2025-10-16 |
0.2963 USD |
13,557.9326 EOS |
0.3080 USD |
0.2860 USD |
0.3165 USD |
0.2871 USD |
| 2025-10-15 |
0.3102 USD |
5,676.0069 EOS |
0.3157 USD |
0.3050 USD |
0.3190 USD |
0.3050 USD |
| 2025-10-14 |
0.3084 USD |
28,407.2681 EOS |
0.3289 USD |
0.3002 USD |
0.3315 USD |
0.3144 USD |
| 2025-10-13 |
0.3142 USD |
18,505.1091 EOS |
0.3059 USD |
0.3054 USD |
0.3304 USD |
0.3275 USD |
| 2025-10-12 |
0.2860 USD |
7,143.5526 EOS |
0.2831 USD |
0.2750 USD |
0.2981 USD |
0.2851 USD |
| 2025-10-11 |
0.2986 USD |
52,557.3034 EOS |
0.2866 USD |
0.2662 USD |
0.3300 USD |
0.2839 USD |
| 2025-10-10 |
0.3819 USD |
18,356.3806 EOS |
0.3871 USD |
0.3750 USD |
0.4094 USD |
0.3750 USD |
| 2025-10-09 |
0.3954 USD |
7,932.2291 EOS |
0.4125 USD |
0.3888 USD |
0.4125 USD |
0.3888 USD |
| 2025-10-08 |
0.4032 USD |
6,143.1759 EOS |
0.3995 USD |
0.3925 USD |
0.4257 USD |
0.4030 USD |
| 2025-10-07 |
0.4061 USD |
20,703.1183 EOS |
0.4091 USD |
0.3966 USD |
0.4282 USD |
0.3966 USD |
| 2025-10-06 |
0.4142 USD |
7,582.8737 EOS |
0.4155 USD |
0.4090 USD |
0.4298 USD |
0.4108 USD |