Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-03 |
3.6850 USD |
1,062,913.9254 EOS |
3.7294 USD |
3.5678 USD |
3.7299 USD |
3.6405 USD |
| 2020-03-02 |
3.6193 USD |
1,531,729.7059 EOS |
3.5128 USD |
3.5017 USD |
3.7731 USD |
3.7257 USD |
| 2020-03-01 |
3.5320 USD |
1,236,494.8418 EOS |
3.5324 USD |
3.4316 USD |
3.6600 USD |
3.5315 USD |
| 2020-02-29 |
3.5270 USD |
667,325.0587 EOS |
3.5306 USD |
3.5165 USD |
3.6687 USD |
3.5233 USD |
| 2020-02-28 |
3.5750 USD |
1,681,307.4583 EOS |
3.6213 USD |
3.3535 USD |
3.6812 USD |
3.5287 USD |
| 2020-02-27 |
3.5766 USD |
2,493,520.4936 EOS |
3.5357 USD |
3.3900 USD |
3.7399 USD |
3.6174 USD |
| 2020-02-26 |
3.8044 USD |
5,626,495.5288 EOS |
4.0711 USD |
3.3285 USD |
4.1114 USD |
3.5377 USD |
| 2020-02-25 |
4.1104 USD |
2,143,911.1513 EOS |
4.1363 USD |
3.8947 USD |
4.2430 USD |
4.0845 USD |
| 2020-02-24 |
4.2619 USD |
1,619,029.9613 EOS |
4.3959 USD |
3.9108 USD |
4.4124 USD |
4.1278 USD |
| 2020-02-23 |
4.2550 USD |
1,703,892.3305 EOS |
4.1106 USD |
4.0925 USD |
4.4108 USD |
4.3994 USD |
| 2020-02-22 |
4.0853 USD |
798,577.8692 EOS |
4.0489 USD |
3.9765 USD |
4.1679 USD |
4.1217 USD |
| 2020-02-21 |
4.0225 USD |
1,670,708.9164 EOS |
4.0002 USD |
3.9503 USD |
4.1929 USD |
4.0447 USD |
| 2020-02-20 |
3.9851 USD |
3,465,362.0986 EOS |
3.9681 USD |
3.7818 USD |
4.0744 USD |
4.0020 USD |
| 2020-02-19 |
4.2814 USD |
5,246,685.5047 EOS |
4.5908 USD |
3.6253 USD |
4.6134 USD |
3.9719 USD |
| 2020-02-18 |
4.4764 USD |
2,192,510.1674 EOS |
4.3620 USD |
4.2590 USD |
4.6667 USD |
4.5908 USD |
| 2020-02-17 |
4.3699 USD |
2,647,634.0073 EOS |
4.3849 USD |
4.0299 USD |
4.4147 USD |
4.3549 USD |
| 2020-02-16 |
4.5675 USD |
3,883,629.5544 EOS |
4.7500 USD |
4.0500 USD |
4.8500 USD |
4.3850 USD |
| 2020-02-15 |
5.0550 USD |
3,626,416.4580 EOS |
5.3600 USD |
4.5060 USD |
5.3872 USD |
4.7500 USD |
| 2020-02-14 |
5.3578 USD |
1,548,566.6561 EOS |
5.3555 USD |
5.2173 USD |
5.4234 USD |
5.3600 USD |
| 2020-02-13 |
5.3443 USD |
1,574,927.5298 EOS |
5.3330 USD |
5.1700 USD |
5.4861 USD |
5.3555 USD |
| 2020-02-12 |
5.2944 USD |
1,596,008.8925 EOS |
5.2556 USD |
5.2556 USD |
5.4590 USD |
5.3331 USD |
| 2020-02-11 |
5.0822 USD |
875,215.4375 EOS |
4.9074 USD |
4.7927 USD |
5.3000 USD |
5.2569 USD |
| 2020-02-10 |
4.9496 USD |
803,653.8067 EOS |
5.0022 USD |
4.7340 USD |
5.0328 USD |
4.8970 USD |
| 2020-02-09 |
4.8797 USD |
963,375.3190 EOS |
4.7556 USD |
4.7532 USD |
5.0345 USD |
5.0037 USD |
| 2020-02-08 |
4.6725 USD |
1,286,338.0747 EOS |
4.5890 USD |
4.4338 USD |
4.8493 USD |
4.7560 USD |
| 2020-02-07 |
4.5873 USD |
809,310.0232 EOS |
4.5854 USD |
4.5030 USD |
4.6945 USD |
4.5891 USD |
| 2020-02-06 |
4.5601 USD |
1,302,816.5119 EOS |
4.5346 USD |
4.4285 USD |
4.6657 USD |
4.5855 USD |
| 2020-02-05 |
4.3820 USD |
2,142,438.2456 EOS |
4.2301 USD |
4.1728 USD |
4.5880 USD |
4.5338 USD |
| 2020-02-04 |
4.2284 USD |
735,683.5059 EOS |
4.2188 USD |
4.0700 USD |
4.2683 USD |
4.2380 USD |
| 2020-02-03 |
4.2182 USD |
1,412,083.2178 EOS |
4.2269 USD |
4.1336 USD |
4.3811 USD |
4.2095 USD |
| 2020-02-02 |
4.1921 USD |
1,508,583.6208 EOS |
4.1578 USD |
4.0500 USD |
4.3458 USD |
4.2263 USD |
| 2020-02-01 |
4.1618 USD |
493,492.5395 EOS |
4.1596 USD |
4.0821 USD |
4.2731 USD |
4.1640 USD |
| 2020-01-31 |
4.2394 USD |
1,799,405.4656 EOS |
4.3210 USD |
4.0272 USD |
4.3696 USD |
4.1579 USD |
| 2020-01-30 |
4.1434 USD |
1,996,124.0493 EOS |
3.9638 USD |
3.8932 USD |
4.3918 USD |
4.3229 USD |
| 2020-01-29 |
4.0078 USD |
1,177,529.4212 EOS |
4.0517 USD |
3.9573 USD |
4.1278 USD |
3.9639 USD |
| 2020-01-28 |
4.0084 USD |
1,249,412.2346 EOS |
3.9693 USD |
3.8804 USD |
4.1307 USD |
4.0474 USD |
| 2020-01-27 |
3.8073 USD |
1,909,635.3865 EOS |
3.6496 USD |
3.6496 USD |
4.0600 USD |
3.9650 USD |
| 2020-01-26 |
3.5726 USD |
690,108.5816 EOS |
3.4951 USD |
3.4330 USD |
3.6670 USD |
3.6500 USD |
| 2020-01-25 |
3.5630 USD |
544,397.2742 EOS |
3.6297 USD |
3.4903 USD |
3.6355 USD |
3.4963 USD |
| 2020-01-24 |
3.6015 USD |
1,205,758.3295 EOS |
3.5700 USD |
3.3555 USD |
3.7049 USD |
3.6329 USD |
| 2020-01-23 |
3.6115 USD |
561,477.1974 EOS |
3.6481 USD |
3.4948 USD |
3.6481 USD |
3.5749 USD |
| 2020-01-22 |
3.6466 USD |
568,487.7229 EOS |
3.6489 USD |
3.5824 USD |
3.7442 USD |
3.6443 USD |
| 2020-01-21 |
3.6364 USD |
630,589.2083 EOS |
3.6191 USD |
3.5561 USD |
3.6852 USD |
3.6537 USD |
| 2020-01-20 |
3.6131 USD |
756,543.0010 EOS |
3.6126 USD |
3.4857 USD |
3.7001 USD |
3.6135 USD |
| 2020-01-19 |
3.7026 USD |
2,011,766.4156 EOS |
3.7941 USD |
3.4207 USD |
3.9324 USD |
3.6111 USD |
| 2020-01-18 |
3.8431 USD |
1,603,018.0301 EOS |
3.8882 USD |
3.7000 USD |
3.9976 USD |
3.7979 USD |
| 2020-01-17 |
3.8669 USD |
1,969,097.4893 EOS |
3.8377 USD |
3.7334 USD |
4.0623 USD |
3.8961 USD |
| 2020-01-16 |
3.8003 USD |
1,261,199.9276 EOS |
3.7638 USD |
3.5216 USD |
3.9485 USD |
3.8367 USD |
| 2020-01-15 |
3.7774 USD |
2,081,761.0239 EOS |
3.7900 USD |
3.5687 USD |
3.9400 USD |
3.7647 USD |
| 2020-01-14 |
3.4493 USD |
4,634,419.7092 EOS |
3.1062 USD |
3.1054 USD |
4.0596 USD |
3.7923 USD |