Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-19 |
5.8489 USD |
17,591,827.5974 EOS |
9.3495 USD |
4.0500 USD |
9.4799 USD |
5.8272 USD |
| 2021-05-18 |
9.4061 USD |
1,982,441.2705 EOS |
9.1397 USD |
8.9479 USD |
10.0230 USD |
9.2172 USD |
| 2021-05-17 |
9.2303 USD |
4,470,744.7645 EOS |
10.1580 USD |
8.6605 USD |
10.1580 USD |
9.1590 USD |
| 2021-05-16 |
10.3068 USD |
2,453,952.4425 EOS |
10.2647 USD |
9.4502 USD |
11.2480 USD |
10.1190 USD |
| 2021-05-15 |
10.8201 USD |
3,164,299.1637 EOS |
11.1670 USD |
10.1340 USD |
11.9370 USD |
10.3610 USD |
| 2021-05-14 |
11.0942 USD |
3,072,205.5815 EOS |
10.6150 USD |
10.5280 USD |
11.6680 USD |
11.2540 USD |
| 2021-05-13 |
10.4151 USD |
6,954,362.1796 EOS |
10.3820 USD |
9.4449 USD |
11.6150 USD |
10.6687 USD |
| 2021-05-12 |
12.8247 USD |
8,300,839.3131 EOS |
14.5270 USD |
10.6672 USD |
14.8670 USD |
10.8280 USD |
| 2021-05-11 |
11.5893 USD |
11,336,254.6931 EOS |
9.2608 USD |
8.7649 USD |
14.0000 USD |
13.7720 USD |
| 2021-05-10 |
9.9338 USD |
6,791,905.0479 EOS |
10.5460 USD |
8.2136 USD |
11.0490 USD |
9.3862 USD |
| 2021-05-09 |
10.4130 USD |
3,062,917.9090 EOS |
10.3630 USD |
9.1275 USD |
11.0920 USD |
10.4800 USD |
| 2021-05-08 |
10.3196 USD |
3,257,948.6301 EOS |
10.3792 USD |
9.5770 USD |
11.1950 USD |
10.2270 USD |
| 2021-05-07 |
11.2411 USD |
7,500,593.7258 EOS |
11.4850 USD |
9.5680 USD |
13.2350 USD |
10.3080 USD |
| 2021-05-06 |
10.4664 USD |
10,891,430.7562 EOS |
8.7272 USD |
8.4197 USD |
12.7770 USD |
11.3250 USD |
| 2021-05-05 |
7.6126 USD |
9,311,912.3251 EOS |
6.3436 USD |
6.2141 USD |
8.8048 USD |
8.7945 USD |
| 2021-05-04 |
6.4071 USD |
4,957,422.8930 EOS |
6.8085 USD |
6.2117 USD |
7.0814 USD |
6.3828 USD |
| 2021-05-03 |
6.7196 USD |
1,773,463.5072 EOS |
6.5250 USD |
6.5191 USD |
6.8856 USD |
6.7300 USD |
| 2021-05-02 |
6.4838 USD |
1,559,496.2920 EOS |
6.6420 USD |
6.1821 USD |
6.6972 USD |
6.4684 USD |
| 2021-05-01 |
6.4486 USD |
1,264,756.5611 EOS |
6.4458 USD |
6.2890 USD |
6.6493 USD |
6.6095 USD |
| 2021-04-30 |
6.4423 USD |
1,796,121.9261 EOS |
5.8975 USD |
5.7879 USD |
6.4583 USD |
6.4161 USD |
| 2021-04-29 |
5.8405 USD |
1,155,852.4566 EOS |
5.9567 USD |
5.6128 USD |
6.0499 USD |
5.8197 USD |
| 2021-04-28 |
5.9276 USD |
1,602,507.7370 EOS |
6.0609 USD |
5.6872 USD |
6.2229 USD |
5.9546 USD |
| 2021-04-27 |
5.9537 USD |
1,732,995.8901 EOS |
5.8740 USD |
5.7500 USD |
6.1067 USD |
6.0404 USD |
| 2021-04-26 |
5.5258 USD |
2,754,907.7178 EOS |
5.0079 USD |
4.9378 USD |
5.8400 USD |
5.8335 USD |
| 2021-04-25 |
5.0641 USD |
2,217,940.8367 EOS |
5.1140 USD |
4.6244 USD |
5.4675 USD |
4.9155 USD |
| 2021-04-24 |
5.2211 USD |
1,465,227.3626 EOS |
5.5777 USD |
5.0145 USD |
5.5910 USD |
5.1649 USD |
| 2021-04-23 |
5.1272 USD |
6,031,624.9028 EOS |
5.8608 USD |
4.4162 USD |
5.9942 USD |
5.4554 USD |
| 2021-04-22 |
6.2384 USD |
3,216,620.6574 EOS |
6.3181 USD |
5.5773 USD |
6.8211 USD |
5.9831 USD |
| 2021-04-21 |
6.5580 USD |
1,182,335.7254 EOS |
6.6967 USD |
6.2320 USD |
6.8500 USD |
6.3807 USD |
| 2021-04-20 |
6.6925 USD |
2,990,019.1479 EOS |
6.6047 USD |
6.0661 USD |
6.8510 USD |
6.6504 USD |
| 2021-04-19 |
6.8445 USD |
4,584,574.0199 EOS |
7.2915 USD |
6.4816 USD |
7.4969 USD |
6.9036 USD |
| 2021-04-18 |
6.6827 USD |
8,547,340.9591 EOS |
7.7697 USD |
5.7700 USD |
7.9247 USD |
7.1512 USD |
| 2021-04-17 |
8.2200 USD |
4,145,708.7209 EOS |
8.4968 USD |
7.5918 USD |
8.8290 USD |
8.0806 USD |
| 2021-04-16 |
8.0663 USD |
9,638,344.3043 EOS |
7.8918 USD |
7.0653 USD |
8.7269 USD |
8.6144 USD |
| 2021-04-15 |
7.6038 USD |
2,481,074.3327 EOS |
7.6637 USD |
7.2792 USD |
7.9190 USD |
7.8290 USD |
| 2021-04-14 |
7.7247 USD |
6,738,649.5015 EOS |
7.3894 USD |
7.0195 USD |
8.0634 USD |
7.6984 USD |
| 2021-04-13 |
7.1195 USD |
4,410,329.1744 EOS |
6.4890 USD |
6.4197 USD |
7.5148 USD |
7.3361 USD |
| 2021-04-12 |
6.5372 USD |
2,954,938.3892 EOS |
6.7569 USD |
6.2762 USD |
6.8776 USD |
6.5116 USD |
| 2021-04-11 |
6.8180 USD |
2,010,909.8365 EOS |
6.6222 USD |
6.5608 USD |
7.0671 USD |
6.6982 USD |
| 2021-04-10 |
6.4409 USD |
3,010,301.5851 EOS |
6.2171 USD |
6.1506 USD |
6.7621 USD |
6.5663 USD |
| 2021-04-09 |
6.3336 USD |
2,129,492.8651 EOS |
6.4466 USD |
6.0773 USD |
6.6000 USD |
6.2382 USD |
| 2021-04-08 |
6.1841 USD |
2,613,990.3670 EOS |
5.8933 USD |
5.8053 USD |
6.4680 USD |
6.4509 USD |
| 2021-04-07 |
6.2514 USD |
7,248,522.3498 EOS |
6.6518 USD |
5.7300 USD |
7.0452 USD |
5.9585 USD |
| 2021-04-06 |
6.5892 USD |
4,520,149.1694 EOS |
6.7005 USD |
6.1878 USD |
7.0853 USD |
6.5106 USD |
| 2021-04-05 |
6.6407 USD |
5,153,770.5855 EOS |
6.2985 USD |
5.8394 USD |
7.0637 USD |
6.6840 USD |
| 2021-04-04 |
6.0826 USD |
2,805,038.4659 EOS |
5.3819 USD |
5.3255 USD |
6.1777 USD |
6.1096 USD |
| 2021-04-03 |
5.8656 USD |
4,937,007.4959 EOS |
6.2652 USD |
5.2085 USD |
6.4770 USD |
5.2952 USD |
| 2021-04-02 |
5.9308 USD |
4,672,377.5989 EOS |
5.5950 USD |
5.3695 USD |
6.3548 USD |
6.1930 USD |
| 2021-04-01 |
5.3372 USD |
7,892,836.4636 EOS |
4.8100 USD |
4.7110 USD |
5.9739 USD |
5.4712 USD |
| 2021-03-31 |
4.4285 USD |
5,404,863.6632 EOS |
4.3505 USD |
4.0725 USD |
4.9023 USD |
4.7610 USD |