Crypto exchange Bitfinex

Market EOS (EOS) / USD

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