Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
2.7543 USD |
711,790.3442 EOS |
2.7423 USD |
2.6893 USD |
2.7800 USD |
2.7662 USD |
| 2020-04-27 |
2.7415 USD |
1,072,703.2249 EOS |
2.7399 USD |
2.6782 USD |
2.8181 USD |
2.7431 USD |
| 2020-04-26 |
2.7194 USD |
381,736.3414 EOS |
2.6956 USD |
2.6741 USD |
2.7790 USD |
2.7431 USD |
| 2020-04-25 |
2.7005 USD |
966,845.9532 EOS |
2.7028 USD |
2.6515 USD |
2.8050 USD |
2.6982 USD |
| 2020-04-24 |
2.7010 USD |
776,054.5129 EOS |
2.6925 USD |
2.6694 USD |
2.7452 USD |
2.7094 USD |
| 2020-04-23 |
2.6538 USD |
1,356,280.7681 EOS |
2.6269 USD |
2.5860 USD |
2.7764 USD |
2.6806 USD |
| 2020-04-22 |
2.5752 USD |
912,567.1819 EOS |
2.5235 USD |
2.5098 USD |
2.6607 USD |
2.6268 USD |
| 2020-04-21 |
2.5138 USD |
722,595.3689 EOS |
2.5045 USD |
2.4844 USD |
2.5729 USD |
2.5231 USD |
| 2020-04-20 |
2.5562 USD |
1,836,211.7200 EOS |
2.6016 USD |
2.4403 USD |
2.7099 USD |
2.5108 USD |
| 2020-04-19 |
2.6690 USD |
1,109,399.8123 EOS |
2.7335 USD |
2.5366 USD |
2.7411 USD |
2.6045 USD |
| 2020-04-18 |
2.6795 USD |
575,763.1141 EOS |
2.6212 USD |
2.6164 USD |
2.7704 USD |
2.7377 USD |
| 2020-04-17 |
2.6431 USD |
607,188.9019 EOS |
2.6630 USD |
2.5855 USD |
2.6784 USD |
2.6231 USD |
| 2020-04-16 |
2.5331 USD |
2,574,576.3005 EOS |
2.4057 USD |
2.3371 USD |
2.7380 USD |
2.6605 USD |
| 2020-04-15 |
2.4304 USD |
608,271.8308 EOS |
2.4545 USD |
2.3959 USD |
2.5006 USD |
2.4064 USD |
| 2020-04-14 |
2.4547 USD |
422,725.3571 EOS |
2.4477 USD |
2.4149 USD |
2.5077 USD |
2.4617 USD |
| 2020-04-13 |
2.4726 USD |
1,948,380.0843 EOS |
2.5021 USD |
2.3314 USD |
2.5021 USD |
2.4431 USD |
| 2020-04-12 |
2.5064 USD |
833,508.6192 EOS |
2.5099 USD |
2.4582 USD |
2.5962 USD |
2.5029 USD |
| 2020-04-11 |
2.5041 USD |
692,265.9663 EOS |
2.4960 USD |
2.4289 USD |
2.5493 USD |
2.5122 USD |
| 2020-04-10 |
2.6119 USD |
3,395,704.4071 EOS |
2.7305 USD |
2.4157 USD |
2.7440 USD |
2.4933 USD |
| 2020-04-09 |
2.7366 USD |
446,937.0225 EOS |
2.7433 USD |
2.6766 USD |
2.7599 USD |
2.7298 USD |
| 2020-04-08 |
2.6907 USD |
1,594,492.4891 EOS |
2.6377 USD |
2.5891 USD |
2.7979 USD |
2.7436 USD |
| 2020-04-07 |
2.7004 USD |
2,111,334.2235 EOS |
2.7648 USD |
2.5568 USD |
2.8319 USD |
2.6359 USD |
| 2020-04-06 |
2.5624 USD |
2,549,859.7147 EOS |
2.3561 USD |
2.3540 USD |
2.7757 USD |
2.7687 USD |
| 2020-04-05 |
2.3592 USD |
576,945.6657 EOS |
2.3632 USD |
2.3200 USD |
2.3931 USD |
2.3552 USD |
| 2020-04-04 |
2.3509 USD |
598,713.4269 EOS |
2.3363 USD |
2.2893 USD |
2.4072 USD |
2.3654 USD |
| 2020-04-03 |
2.3149 USD |
1,131,823.4405 EOS |
2.2955 USD |
2.2720 USD |
2.3883 USD |
2.3342 USD |
| 2020-04-02 |
2.2842 USD |
2,893,280.7468 EOS |
2.2696 USD |
2.2534 USD |
2.5315 USD |
2.2987 USD |
| 2020-04-01 |
2.2420 USD |
1,095,876.5133 EOS |
2.2152 USD |
2.1417 USD |
2.3144 USD |
2.2687 USD |
| 2020-03-31 |
2.2229 USD |
496,261.5186 EOS |
2.2298 USD |
2.1860 USD |
2.2614 USD |
2.2159 USD |
| 2020-03-30 |
2.1773 USD |
901,811.6429 EOS |
2.1214 USD |
2.1158 USD |
2.2852 USD |
2.2331 USD |
| 2020-03-29 |
2.1678 USD |
709,384.5332 EOS |
2.2125 USD |
2.1022 USD |
2.2192 USD |
2.1232 USD |
| 2020-03-28 |
2.1994 USD |
1,982,860.8598 EOS |
2.1924 USD |
2.0905 USD |
2.2449 USD |
2.2064 USD |
| 2020-03-27 |
2.2626 USD |
2,209,150.1814 EOS |
2.3314 USD |
2.1461 USD |
2.3733 USD |
2.1937 USD |
| 2020-03-26 |
2.3148 USD |
677,006.7717 EOS |
2.2993 USD |
2.2655 USD |
2.3420 USD |
2.3303 USD |
| 2020-03-25 |
2.3209 USD |
882,633.9782 EOS |
2.3454 USD |
2.2271 USD |
2.3740 USD |
2.2965 USD |
| 2020-03-24 |
2.3239 USD |
834,411.5796 EOS |
2.2982 USD |
2.2821 USD |
2.3820 USD |
2.3497 USD |
| 2020-03-23 |
2.2161 USD |
1,767,087.1813 EOS |
2.1360 USD |
2.0632 USD |
2.3550 USD |
2.2962 USD |
| 2020-03-22 |
2.2076 USD |
1,764,062.7902 EOS |
2.2795 USD |
2.0984 USD |
2.3950 USD |
2.1356 USD |
| 2020-03-21 |
2.2387 USD |
1,532,772.9094 EOS |
2.1998 USD |
2.1118 USD |
2.3667 USD |
2.2776 USD |
| 2020-03-20 |
2.2442 USD |
4,456,103.9929 EOS |
2.2838 USD |
1.8900 USD |
2.5258 USD |
2.2047 USD |
| 2020-03-19 |
2.1472 USD |
3,171,091.8508 EOS |
2.0094 USD |
1.9747 USD |
2.4000 USD |
2.2849 USD |
| 2020-03-18 |
1.9921 USD |
1,325,875.1875 EOS |
1.9755 USD |
1.8772 USD |
2.0149 USD |
2.0086 USD |
| 2020-03-17 |
1.9425 USD |
1,602,498.8255 EOS |
1.9068 USD |
1.8808 USD |
2.0442 USD |
1.9782 USD |
| 2020-03-16 |
1.9778 USD |
3,520,436.9054 EOS |
2.0518 USD |
1.7213 USD |
2.0577 USD |
1.9038 USD |
| 2020-03-15 |
2.0141 USD |
2,081,878.6324 EOS |
1.9756 USD |
1.9550 USD |
2.1600 USD |
2.0526 USD |
| 2020-03-14 |
2.0506 USD |
2,788,327.7965 EOS |
2.1239 USD |
1.9468 USD |
2.1385 USD |
1.9773 USD |
| 2020-03-13 |
1.9513 USD |
17,058,519.6801 EOS |
1.7783 USD |
1.4200 USD |
2.2494 USD |
2.1243 USD |
| 2020-03-12 |
2.4329 USD |
23,766,443.8554 EOS |
3.0838 USD |
1.6900 USD |
3.0969 USD |
1.7820 USD |
| 2020-03-11 |
3.0805 USD |
1,061,752.0801 EOS |
3.0782 USD |
2.8580 USD |
3.1204 USD |
3.0827 USD |
| 2020-03-10 |
3.0772 USD |
1,840,137.4852 EOS |
3.0727 USD |
3.0009 USD |
3.1673 USD |
3.0816 USD |