Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
12...363738
Date Price Volume Open Low High Close
2019-08-20 3.7007 USD 626,654.9622 EOS 3.7240 USD 3.6003 USD 3.7306 USD 3.6773 USD
2019-08-19 3.7107 USD 1,196,195.5495 EOS 3.6950 USD 3.6451 USD 3.8013 USD 3.7263 USD
2019-08-18 3.6319 USD 1,339,870.2227 EOS 3.5683 USD 3.5146 USD 3.7771 USD 3.6954 USD
2019-08-17 3.5767 USD 490,322.6347 EOS 3.5941 USD 3.4900 USD 3.6175 USD 3.5593 USD
2019-08-16 3.6074 USD 973,644.7228 EOS 3.6253 USD 3.4833 USD 3.6655 USD 3.5894 USD
2019-08-15 3.6531 USD 2,531,486.2651 EOS 3.6755 USD 3.3163 USD 3.7275 USD 3.6307 USD
2019-08-14 3.8812 USD 2,436,345.0945 EOS 4.0855 USD 3.5637 USD 4.1305 USD 3.6769 USD
2019-08-13 4.1077 USD 935,546.8038 EOS 4.1374 USD 3.9569 USD 4.1414 USD 4.0780 USD
2019-08-12 4.1715 USD 400,114.3888 EOS 4.2081 USD 4.0803 USD 4.2099 USD 4.1349 USD
2019-08-11 4.1335 USD 1,012,098.8656 EOS 4.0653 USD 4.0633 USD 4.2689 USD 4.2017 USD
2019-08-10 3.9909 USD 1,468,714.8902 EOS 3.9153 USD 3.8545 USD 4.1455 USD 4.0664 USD
2019-08-09 4.0453 USD 1,980,335.7250 EOS 4.1810 USD 3.8003 USD 4.1927 USD 3.9096 USD
2019-08-08 4.2058 USD 1,091,218.9564 EOS 4.2344 USD 4.1008 USD 4.2424 USD 4.1772 USD
2019-08-07 4.2098 USD 1,109,670.7968 EOS 4.1891 USD 4.1424 USD 4.2954 USD 4.2304 USD
2019-08-06 4.3277 USD 1,976,107.0401 EOS 4.4618 USD 4.0500 USD 4.5000 USD 4.1937 USD
2019-08-05 4.3485 USD 2,095,168.4815 EOS 4.2353 USD 4.2288 USD 4.5778 USD 4.4617 USD
2019-08-04 4.2655 USD 651,457.9991 EOS 4.2896 USD 4.1800 USD 4.3100 USD 4.2414 USD
2019-08-03 4.2343 USD 1,402,339.2167 EOS 4.1819 USD 4.1597 USD 4.3728 USD 4.2866 USD
2019-08-02 4.2463 USD 1,676,681.9098 EOS 4.3109 USD 4.0437 USD 4.3558 USD 4.1816 USD
2019-08-01 4.3664 USD 1,128,626.5703 EOS 4.4228 USD 4.2121 USD 4.4438 USD 4.3100 USD
2019-07-31 4.3134 USD 3,368,150.0947 EOS 4.2014 USD 4.1997 USD 4.4484 USD 4.4253 USD
2019-07-30 4.2057 USD 1,367,762.5432 EOS 4.2052 USD 4.1110 USD 4.2967 USD 4.2062 USD
2019-07-29 4.2407 USD 1,905,297.1861 EOS 4.2759 USD 4.1000 USD 4.3802 USD 4.2054 USD
2019-07-28 4.2700 USD 3,178,204.0612 EOS 4.2726 USD 3.8675 USD 4.3396 USD 4.2674 USD
2019-07-27 4.4454 USD 3,167,820.5833 EOS 4.6259 USD 4.1581 USD 4.7753 USD 4.2649 USD
2019-07-26 4.5973 USD 1,581,894.0523 EOS 4.5687 USD 4.4174 USD 4.7078 USD 4.6259 USD
2019-07-25 4.5785 USD 2,814,354.5465 EOS 4.5863 USD 4.4400 USD 4.7257 USD 4.5707 USD
2019-07-24 4.3694 USD 5,885,230.5938 EOS 4.1545 USD 4.0127 USD 4.6551 USD 4.5843 USD
2019-07-23 4.1358 USD 1,933,825.5449 EOS 4.1170 USD 3.9517 USD 4.2780 USD 4.1545 USD
2019-07-22 4.2225 USD 2,974,629.9642 EOS 4.3240 USD 3.9342 USD 4.4176 USD 4.1209 USD
2019-07-21 4.3102 USD 1,727,683.6969 EOS 4.3039 USD 4.1433 USD 4.3472 USD 4.3165 USD
2019-07-20 4.1804 USD 3,072,477.2828 EOS 4.0537 USD 3.9944 USD 4.4847 USD 4.3070 USD
2019-07-19 4.0738 USD 2,386,361.7555 EOS 4.0979 USD 3.8001 USD 4.1479 USD 4.0497 USD
2019-07-18 3.9619 USD 3,914,908.0605 EOS 3.8355 USD 3.7404 USD 4.2400 USD 4.0883 USD
2019-07-17 3.7467 USD 5,813,845.6208 EOS 3.6585 USD 3.5180 USD 4.1082 USD 3.8348 USD
2019-07-16 3.9682 USD 7,466,002.8125 EOS 4.2798 USD 3.3000 USD 4.3444 USD 3.6566 USD
2019-07-15 4.1921 USD 4,849,035.9413 EOS 4.1044 USD 3.9697 USD 4.4175 USD 4.2798 USD
2019-07-14 4.4240 USD 3,973,515.4905 EOS 4.7320 USD 4.0500 USD 4.7527 USD 4.1160 USD
2019-07-13 4.7640 USD 1,613,340.7747 EOS 4.7924 USD 4.5500 USD 4.8152 USD 4.7355 USD
2019-07-12 4.7389 USD 1,615,020.9393 EOS 4.6838 USD 4.5965 USD 4.8719 USD 4.7939 USD
2019-07-11 4.9708 USD 5,496,528.4105 EOS 5.2575 USD 4.3196 USD 5.2575 USD 4.6840 USD
2019-07-10 5.5696 USD 4,571,445.1567 EOS 5.8800 USD 5.0029 USD 5.9284 USD 5.2591 USD
2019-07-09 5.9306 USD 1,096,431.3074 EOS 5.9662 USD 5.8352 USD 6.0344 USD 5.8949 USD
12...363738