Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-11 |
2.9894 USD |
1,000,479.0727 EOS |
2.9843 USD |
2.9301 USD |
3.1242 USD |
2.9945 USD |
| 2020-01-10 |
2.8595 USD |
1,219,189.6141 EOS |
2.7458 USD |
2.6526 USD |
3.0030 USD |
2.9731 USD |
| 2020-01-09 |
2.7593 USD |
424,999.2850 EOS |
2.7726 USD |
2.6943 USD |
2.7956 USD |
2.7459 USD |
| 2020-01-08 |
2.8117 USD |
1,513,800.7630 EOS |
2.8505 USD |
2.7113 USD |
2.9865 USD |
2.7729 USD |
| 2020-01-07 |
2.8533 USD |
825,830.0520 EOS |
2.8525 USD |
2.7614 USD |
2.8812 USD |
2.8541 USD |
| 2020-01-06 |
2.7685 USD |
1,063,288.5757 EOS |
2.6836 USD |
2.6830 USD |
2.8601 USD |
2.8533 USD |
| 2020-01-05 |
2.6753 USD |
1,038,641.2910 EOS |
2.6601 USD |
2.6601 USD |
2.7813 USD |
2.6905 USD |
| 2020-01-04 |
2.6519 USD |
363,734.6760 EOS |
2.6508 USD |
2.6299 USD |
2.6718 USD |
2.6529 USD |
| 2020-01-03 |
2.5591 USD |
1,057,056.5153 EOS |
2.4675 USD |
2.4389 USD |
2.6807 USD |
2.6508 USD |
| 2020-01-02 |
2.5378 USD |
966,418.6544 EOS |
2.6078 USD |
2.4344 USD |
2.6125 USD |
2.4678 USD |
| 2020-01-01 |
2.5981 USD |
367,020.8323 EOS |
2.5903 USD |
2.5794 USD |
2.6476 USD |
2.6058 USD |
| 2019-12-31 |
2.6107 USD |
501,027.6941 EOS |
2.6309 USD |
2.5723 USD |
2.6591 USD |
2.5904 USD |
| 2019-12-30 |
2.6644 USD |
637,303.4013 EOS |
2.6964 USD |
2.6070 USD |
2.7248 USD |
2.6324 USD |
| 2019-12-29 |
2.6681 USD |
754,187.1809 EOS |
2.6357 USD |
2.6238 USD |
2.7257 USD |
2.7005 USD |
| 2019-12-28 |
2.6115 USD |
582,221.7629 EOS |
2.5885 USD |
2.5877 USD |
2.6804 USD |
2.6345 USD |
| 2019-12-27 |
2.5556 USD |
676,291.3803 EOS |
2.5294 USD |
2.5151 USD |
2.5996 USD |
2.5817 USD |
| 2019-12-26 |
2.5081 USD |
627,724.8656 EOS |
2.4875 USD |
2.4692 USD |
2.6452 USD |
2.5286 USD |
| 2019-12-25 |
2.5188 USD |
394,615.5190 EOS |
2.5489 USD |
2.4580 USD |
2.5541 USD |
2.4888 USD |
| 2019-12-24 |
2.5381 USD |
468,618.3438 EOS |
2.5244 USD |
2.4884 USD |
2.5730 USD |
2.5519 USD |
| 2019-12-23 |
2.5357 USD |
504,906.7268 EOS |
2.5480 USD |
2.5007 USD |
2.6142 USD |
2.5234 USD |
| 2019-12-22 |
2.5000 USD |
432,904.2010 EOS |
2.4519 USD |
2.4499 USD |
2.5634 USD |
2.5481 USD |
| 2019-12-21 |
2.4727 USD |
260,947.0893 EOS |
2.4926 USD |
2.4367 USD |
2.4926 USD |
2.4528 USD |
| 2019-12-20 |
2.4814 USD |
675,515.3884 EOS |
2.4674 USD |
2.4325 USD |
2.5580 USD |
2.4954 USD |
| 2019-12-19 |
2.4717 USD |
728,374.9705 EOS |
2.4782 USD |
2.4145 USD |
2.5103 USD |
2.4651 USD |
| 2019-12-18 |
2.3406 USD |
2,183,051.0777 EOS |
2.2111 USD |
2.1739 USD |
2.5350 USD |
2.4700 USD |
| 2019-12-17 |
2.2956 USD |
1,681,693.8727 EOS |
2.3801 USD |
2.1624 USD |
2.3804 USD |
2.2110 USD |
| 2019-12-16 |
2.4772 USD |
2,564,696.5168 EOS |
2.5735 USD |
2.2816 USD |
2.5773 USD |
2.3809 USD |
| 2019-12-15 |
2.5773 USD |
309,461.9681 EOS |
2.5780 USD |
2.5464 USD |
2.6031 USD |
2.5765 USD |
| 2019-12-14 |
2.6052 USD |
364,466.1854 EOS |
2.6321 USD |
2.5570 USD |
2.6389 USD |
2.5783 USD |
| 2019-12-13 |
2.6132 USD |
504,164.4959 EOS |
2.5950 USD |
2.5803 USD |
2.6523 USD |
2.6313 USD |
| 2019-12-12 |
2.5902 USD |
521,343.1351 EOS |
2.5856 USD |
2.5219 USD |
2.6247 USD |
2.5948 USD |
| 2019-12-11 |
2.5997 USD |
351,225.7394 EOS |
2.6143 USD |
2.5556 USD |
2.6360 USD |
2.5851 USD |
| 2019-12-10 |
2.6433 USD |
749,421.4032 EOS |
2.6705 USD |
2.5762 USD |
2.6851 USD |
2.6161 USD |
| 2019-12-09 |
2.7148 USD |
507,434.1030 EOS |
2.7584 USD |
2.6251 USD |
2.7673 USD |
2.6712 USD |
| 2019-12-08 |
2.7472 USD |
313,232.7783 EOS |
2.7360 USD |
2.7109 USD |
2.8032 USD |
2.7583 USD |
| 2019-12-07 |
2.7409 USD |
301,239.0931 EOS |
2.7447 USD |
2.7199 USD |
2.7758 USD |
2.7371 USD |
| 2019-12-06 |
2.7260 USD |
743,231.9285 EOS |
2.7042 USD |
2.6786 USD |
2.7573 USD |
2.7479 USD |
| 2019-12-05 |
2.6698 USD |
538,286.6845 EOS |
2.6402 USD |
2.6326 USD |
2.7195 USD |
2.6994 USD |
| 2019-12-04 |
2.6758 USD |
1,320,942.9192 EOS |
2.7115 USD |
2.5804 USD |
2.8294 USD |
2.6400 USD |
| 2019-12-03 |
2.7043 USD |
692,593.2473 EOS |
2.6958 USD |
2.6647 USD |
2.7561 USD |
2.7127 USD |
| 2019-12-02 |
2.7461 USD |
695,828.9279 EOS |
2.7932 USD |
2.6494 USD |
2.8101 USD |
2.6989 USD |
| 2019-12-01 |
2.7808 USD |
1,110,611.7293 EOS |
2.7639 USD |
2.6748 USD |
2.8695 USD |
2.7978 USD |
| 2019-11-30 |
2.7874 USD |
722,129.5670 EOS |
2.8106 USD |
2.7301 USD |
2.8336 USD |
2.7642 USD |
| 2019-11-29 |
2.7238 USD |
756,071.7169 EOS |
2.6348 USD |
2.6333 USD |
2.8477 USD |
2.8128 USD |
| 2019-11-28 |
2.6671 USD |
527,217.1242 EOS |
2.6970 USD |
2.6086 USD |
2.7067 USD |
2.6373 USD |
| 2019-11-27 |
2.6569 USD |
1,397,663.4453 EOS |
2.6238 USD |
2.5049 USD |
2.7571 USD |
2.6899 USD |
| 2019-11-26 |
2.5844 USD |
877,451.3570 EOS |
2.5381 USD |
2.5380 USD |
2.6520 USD |
2.6306 USD |
| 2019-11-25 |
2.4844 USD |
2,309,906.8687 EOS |
2.4297 USD |
2.3548 USD |
2.6373 USD |
2.5390 USD |
| 2019-11-24 |
2.5652 USD |
1,767,526.5698 EOS |
2.6959 USD |
2.3626 USD |
2.7001 USD |
2.4344 USD |
| 2019-11-23 |
2.6615 USD |
753,266.3565 EOS |
2.6266 USD |
2.5800 USD |
2.7187 USD |
2.6963 USD |