Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-20 |
1.2460 USD |
398,741.8840 EOS |
1.2300 USD |
1.1984 USD |
1.2773 USD |
1.2594 USD |
| 2023-02-19 |
1.2308 USD |
687,981.5518 EOS |
1.2356 USD |
1.2137 USD |
1.3115 USD |
1.2288 USD |
| 2023-02-18 |
1.2396 USD |
836,714.4478 EOS |
1.1910 USD |
1.1891 USD |
1.2800 USD |
1.2414 USD |
| 2023-02-17 |
1.1642 USD |
1,059,125.7065 EOS |
1.0450 USD |
1.0379 USD |
1.2253 USD |
1.1937 USD |
| 2023-02-16 |
1.0917 USD |
537,258.7699 EOS |
1.1000 USD |
1.0484 USD |
1.1262 USD |
1.0531 USD |
| 2023-02-15 |
1.0656 USD |
216,147.0886 EOS |
1.0494 USD |
1.0392 USD |
1.0955 USD |
1.0955 USD |
| 2023-02-14 |
1.0287 USD |
346,189.8674 EOS |
1.0290 USD |
1.0116 USD |
1.0509 USD |
1.0500 USD |
| 2023-02-13 |
1.0227 USD |
799,591.1880 EOS |
1.0429 USD |
1.0000 USD |
1.0449 USD |
1.0229 USD |
| 2023-02-12 |
1.0615 USD |
296,671.5160 EOS |
1.0585 USD |
1.0497 USD |
1.0675 USD |
1.0594 USD |
| 2023-02-11 |
1.0506 USD |
69,160.8572 EOS |
1.0527 USD |
1.0418 USD |
1.0577 USD |
1.0574 USD |
| 2023-02-10 |
1.0482 USD |
419,395.1489 EOS |
1.0435 USD |
1.0294 USD |
1.0708 USD |
1.0564 USD |
| 2023-02-09 |
1.1131 USD |
936,078.2199 EOS |
1.0850 USD |
1.0443 USD |
1.1562 USD |
1.0560 USD |
| 2023-02-08 |
1.1062 USD |
200,923.0294 EOS |
1.1136 USD |
1.0694 USD |
1.1220 USD |
1.0858 USD |
| 2023-02-07 |
1.0930 USD |
395,803.8645 EOS |
1.0574 USD |
1.0558 USD |
1.1176 USD |
1.1158 USD |
| 2023-02-06 |
1.0773 USD |
97,956.1093 EOS |
1.0823 USD |
1.0516 USD |
1.0929 USD |
1.0534 USD |
| 2023-02-05 |
1.0733 USD |
196,562.2699 EOS |
1.1075 USD |
1.0687 USD |
1.1254 USD |
1.0730 USD |
| 2023-02-04 |
1.1125 USD |
199,450.8692 EOS |
1.0961 USD |
1.0839 USD |
1.1329 USD |
1.1074 USD |
| 2023-02-03 |
1.0867 USD |
264,010.3201 EOS |
1.0713 USD |
1.0618 USD |
1.1049 USD |
1.0875 USD |
| 2023-02-02 |
1.0921 USD |
222,259.8671 EOS |
1.0776 USD |
1.0611 USD |
1.1187 USD |
1.0745 USD |
| 2023-02-01 |
1.0305 USD |
318,831.3377 EOS |
1.0616 USD |
1.0132 USD |
1.0741 USD |
1.0733 USD |
| 2023-01-31 |
1.0579 USD |
404,354.8367 EOS |
1.0476 USD |
1.0389 USD |
1.0830 USD |
1.0590 USD |
| 2023-01-30 |
1.0838 USD |
416,098.5934 EOS |
1.1146 USD |
1.0257 USD |
1.1423 USD |
1.0453 USD |
| 2023-01-29 |
1.1058 USD |
128,444.1696 EOS |
1.0919 USD |
1.0855 USD |
1.1172 USD |
1.1130 USD |
| 2023-01-28 |
1.0933 USD |
210,032.9605 EOS |
1.1134 USD |
1.0709 USD |
1.1224 USD |
1.0848 USD |
| 2023-01-27 |
1.1204 USD |
327,462.4699 EOS |
1.0900 USD |
1.0761 USD |
1.1300 USD |
1.1185 USD |
| 2023-01-26 |
1.0867 USD |
170,818.6388 EOS |
1.0906 USD |
1.0625 USD |
1.1078 USD |
1.0880 USD |
| 2023-01-25 |
1.0699 USD |
499,181.2016 EOS |
1.0362 USD |
1.0102 USD |
1.1235 USD |
1.1161 USD |
| 2023-01-24 |
1.0918 USD |
512,756.5362 EOS |
1.0958 USD |
1.0543 USD |
1.1127 USD |
1.0643 USD |
| 2023-01-23 |
1.0918 USD |
310,655.6257 EOS |
1.0845 USD |
1.0614 USD |
1.1186 USD |
1.1001 USD |
| 2023-01-22 |
1.0807 USD |
492,151.8424 EOS |
1.0304 USD |
1.0235 USD |
1.1292 USD |
1.0747 USD |
| 2023-01-21 |
1.0430 USD |
357,230.0148 EOS |
1.0470 USD |
1.0202 USD |
1.0632 USD |
1.0412 USD |
| 2023-01-20 |
1.0129 USD |
143,233.8804 EOS |
0.9794 USD |
0.9672 USD |
1.0486 USD |
1.0478 USD |
| 2023-01-19 |
0.9710 USD |
165,194.4247 EOS |
0.9580 USD |
0.9561 USD |
0.9816 USD |
0.9746 USD |
| 2023-01-18 |
0.9814 USD |
432,648.4014 EOS |
1.0212 USD |
0.9327 USD |
1.0438 USD |
0.9586 USD |
| 2023-01-17 |
1.0195 USD |
423,681.4169 EOS |
1.0361 USD |
1.0186 USD |
1.0512 USD |
1.0230 USD |
| 2023-01-16 |
1.0302 USD |
785,579.0597 EOS |
1.0647 USD |
1.0039 USD |
1.0809 USD |
1.0365 USD |
| 2023-01-15 |
1.0610 USD |
334,418.4274 EOS |
1.0535 USD |
1.0278 USD |
1.0950 USD |
1.0627 USD |
| 2023-01-14 |
1.0471 USD |
969,783.3486 EOS |
1.0096 USD |
1.0071 USD |
1.0840 USD |
1.0503 USD |
| 2023-01-13 |
0.9810 USD |
436,307.9117 EOS |
0.9903 USD |
0.9666 USD |
1.0155 USD |
1.0142 USD |
| 2023-01-12 |
0.9803 USD |
836,203.0114 EOS |
0.9778 USD |
0.9374 USD |
0.9996 USD |
0.9896 USD |
| 2023-01-11 |
0.9522 USD |
473,441.2528 EOS |
0.9473 USD |
0.9311 USD |
0.9939 USD |
0.9632 USD |
| 2023-01-10 |
0.9450 USD |
571,311.3917 EOS |
0.9362 USD |
0.9251 USD |
0.9550 USD |
0.9475 USD |
| 2023-01-09 |
0.9351 USD |
576,469.1147 EOS |
0.9129 USD |
0.9101 USD |
0.9483 USD |
0.9370 USD |
| 2023-01-08 |
0.9098 USD |
117,413.7616 EOS |
0.8899 USD |
0.8806 USD |
0.9109 USD |
0.9082 USD |
| 2023-01-07 |
0.8873 USD |
236,998.7360 EOS |
0.8949 USD |
0.8836 USD |
0.9015 USD |
0.8870 USD |
| 2023-01-06 |
0.8862 USD |
873,798.9903 EOS |
0.8930 USD |
0.8709 USD |
0.8991 USD |
0.8923 USD |
| 2023-01-05 |
0.9032 USD |
149,373.3251 EOS |
0.9095 USD |
0.8874 USD |
0.9116 USD |
0.8933 USD |
| 2023-01-04 |
0.9069 USD |
326,152.0734 EOS |
0.8796 USD |
0.8777 USD |
0.9157 USD |
0.9066 USD |
| 2023-01-03 |
0.8811 USD |
325,483.7273 EOS |
0.8825 USD |
0.8706 USD |
0.8889 USD |
0.8797 USD |
| 2023-01-02 |
0.8873 USD |
92,254.9830 EOS |
0.8792 USD |
0.8682 USD |
0.8988 USD |
0.8845 USD |