Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-08 |
3.6577 USD |
646,476.0128 EOS |
3.8236 USD |
3.5236 USD |
3.8367 USD |
3.5997 USD |
| 2021-07-07 |
3.9329 USD |
281,848.9035 EOS |
3.8813 USD |
3.8399 USD |
3.9800 USD |
3.8584 USD |
| 2021-07-06 |
3.8961 USD |
457,970.6782 EOS |
3.8106 USD |
3.7894 USD |
4.0085 USD |
3.8753 USD |
| 2021-07-05 |
3.8907 USD |
512,026.2212 EOS |
4.0615 USD |
3.7617 USD |
4.0615 USD |
3.8765 USD |
| 2021-07-04 |
4.0960 USD |
484,228.6136 EOS |
4.0535 USD |
3.9530 USD |
4.1824 USD |
4.1093 USD |
| 2021-07-03 |
3.9847 USD |
256,769.2198 EOS |
3.9259 USD |
3.8522 USD |
4.0634 USD |
4.0076 USD |
| 2021-07-02 |
3.9321 USD |
2,235,419.5338 EOS |
3.9241 USD |
3.7469 USD |
4.0032 USD |
3.9318 USD |
| 2021-07-01 |
4.1100 USD |
2,136,481.2776 EOS |
4.1426 USD |
3.8545 USD |
4.2200 USD |
3.9506 USD |
| 2021-06-30 |
4.0699 USD |
798,018.3592 EOS |
4.1335 USD |
3.9542 USD |
4.3000 USD |
4.1218 USD |
| 2021-06-29 |
4.1100 USD |
790,346.7147 EOS |
3.8553 USD |
3.8417 USD |
4.2877 USD |
4.1267 USD |
| 2021-06-28 |
3.8365 USD |
485,187.8024 EOS |
3.7803 USD |
3.6904 USD |
3.9451 USD |
3.8409 USD |
| 2021-06-27 |
3.6041 USD |
989,684.9598 EOS |
3.5757 USD |
3.4907 USD |
3.7294 USD |
3.7233 USD |
| 2021-06-26 |
3.4598 USD |
811,824.8418 EOS |
3.5309 USD |
3.3525 USD |
3.6547 USD |
3.5134 USD |
| 2021-06-25 |
3.7238 USD |
1,170,341.9039 EOS |
3.9253 USD |
3.5074 USD |
4.0212 USD |
3.5945 USD |
| 2021-06-24 |
3.7555 USD |
2,103,362.2174 EOS |
3.6771 USD |
3.5202 USD |
3.9265 USD |
3.8735 USD |
| 2021-06-23 |
3.6192 USD |
1,683,335.3600 EOS |
3.3893 USD |
3.2611 USD |
3.8073 USD |
3.5989 USD |
| 2021-06-22 |
3.3857 USD |
4,773,182.3325 EOS |
3.5332 USD |
3.0666 USD |
3.7744 USD |
3.3996 USD |
| 2021-06-21 |
3.8987 USD |
2,641,076.4469 EOS |
4.5200 USD |
3.5307 USD |
4.5297 USD |
3.5487 USD |
| 2021-06-20 |
4.5139 USD |
1,675,415.2410 EOS |
4.4675 USD |
4.1129 USD |
4.5402 USD |
4.5177 USD |
| 2021-06-19 |
4.5126 USD |
413,625.1188 EOS |
4.5654 USD |
4.4729 USD |
4.7051 USD |
4.5155 USD |
| 2021-06-18 |
4.6021 USD |
815,661.0136 EOS |
4.8619 USD |
4.4023 USD |
4.8846 USD |
4.5589 USD |
| 2021-06-17 |
4.9019 USD |
585,230.2402 EOS |
4.8593 USD |
4.7518 USD |
5.0805 USD |
4.8371 USD |
| 2021-06-16 |
4.9931 USD |
645,437.0846 EOS |
5.1795 USD |
4.8154 USD |
5.2299 USD |
4.8458 USD |
| 2021-06-15 |
5.2099 USD |
682,978.9827 EOS |
5.3070 USD |
5.1016 USD |
5.3923 USD |
5.1943 USD |
| 2021-06-14 |
5.1423 USD |
626,169.6966 EOS |
5.0927 USD |
4.9542 USD |
5.3156 USD |
5.2193 USD |
| 2021-06-13 |
5.0746 USD |
666,048.6208 EOS |
4.8458 USD |
4.6594 USD |
5.1103 USD |
5.0754 USD |
| 2021-06-12 |
4.7778 USD |
783,108.0563 EOS |
4.8971 USD |
4.5791 USD |
4.9129 USD |
4.8807 USD |
| 2021-06-11 |
5.0835 USD |
1,846,446.2500 EOS |
5.0826 USD |
4.8591 USD |
5.3879 USD |
4.9274 USD |
| 2021-06-10 |
5.1538 USD |
1,219,147.8317 EOS |
5.3355 USD |
4.9242 USD |
5.4715 USD |
5.1113 USD |
| 2021-06-09 |
5.1489 USD |
1,229,949.2690 EOS |
5.0529 USD |
4.7850 USD |
5.3900 USD |
5.2940 USD |
| 2021-06-08 |
5.0637 USD |
2,463,551.3740 EOS |
5.1889 USD |
4.5143 USD |
5.2575 USD |
5.0590 USD |
| 2021-06-07 |
5.5479 USD |
2,029,762.6448 EOS |
5.8438 USD |
5.0781 USD |
5.9612 USD |
5.1754 USD |
| 2021-06-06 |
5.8242 USD |
302,110.8945 EOS |
5.7781 USD |
5.7165 USD |
5.9488 USD |
5.8283 USD |
| 2021-06-05 |
5.8762 USD |
844,615.1634 EOS |
6.0257 USD |
5.6389 USD |
6.2216 USD |
5.7372 USD |
| 2021-06-04 |
6.1263 USD |
1,420,332.9564 EOS |
6.5356 USD |
5.7829 USD |
6.5425 USD |
6.0084 USD |
| 2021-06-03 |
6.4878 USD |
1,091,582.4777 EOS |
6.3703 USD |
6.2299 USD |
6.7004 USD |
6.4980 USD |
| 2021-06-02 |
6.3499 USD |
744,497.1269 EOS |
6.3107 USD |
6.1242 USD |
6.5477 USD |
6.3706 USD |
| 2021-06-01 |
6.3292 USD |
1,330,860.6649 EOS |
6.6359 USD |
6.0732 USD |
6.7543 USD |
6.2961 USD |
| 2021-05-31 |
6.1366 USD |
2,102,500.3637 EOS |
6.0260 USD |
5.7443 USD |
6.4678 USD |
6.4678 USD |
| 2021-05-30 |
6.0232 USD |
2,020,393.1514 EOS |
6.0244 USD |
5.5398 USD |
6.3698 USD |
6.0014 USD |
| 2021-05-29 |
6.3177 USD |
3,842,948.7896 EOS |
6.1051 USD |
5.7373 USD |
6.8074 USD |
6.0603 USD |
| 2021-05-28 |
6.1445 USD |
4,385,472.8302 EOS |
7.0084 USD |
5.8362 USD |
7.0709 USD |
6.1130 USD |
| 2021-05-27 |
7.0208 USD |
7,324,426.4188 EOS |
6.4392 USD |
6.0478 USD |
7.6772 USD |
7.0400 USD |
| 2021-05-26 |
6.1855 USD |
2,306,591.1528 EOS |
5.7065 USD |
5.5480 USD |
6.5087 USD |
6.3869 USD |
| 2021-05-25 |
5.4930 USD |
2,667,622.6861 EOS |
5.6473 USD |
5.0695 USD |
5.9997 USD |
5.6938 USD |
| 2021-05-24 |
4.8530 USD |
3,932,067.1578 EOS |
4.2983 USD |
4.1760 USD |
5.5370 USD |
5.4364 USD |
| 2021-05-23 |
4.3285 USD |
7,305,557.4070 EOS |
5.1113 USD |
3.5844 USD |
5.3377 USD |
4.2994 USD |
| 2021-05-22 |
5.2922 USD |
3,035,841.4124 EOS |
5.5622 USD |
4.9200 USD |
5.6911 USD |
5.1064 USD |
| 2021-05-21 |
5.4519 USD |
6,353,585.9207 EOS |
6.6464 USD |
4.8473 USD |
6.9270 USD |
5.5338 USD |
| 2021-05-20 |
6.2138 USD |
6,084,478.3839 EOS |
5.7065 USD |
5.1194 USD |
7.0211 USD |
6.5739 USD |