Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2024-02-20 0.7829 USD 436,988.2802 EOS 0.7917 USD 0.7520 USD 0.8058 USD 0.7891 USD
2024-02-19 0.7820 USD 355,799.6020 EOS 0.7776 USD 0.7746 USD 0.7871 USD 0.7826 USD
2024-02-18 0.7773 USD 147,724.5266 EOS 0.7681 USD 0.7626 USD 0.7849 USD 0.7768 USD
2024-02-17 0.7581 USD 98,329.6451 EOS 0.7660 USD 0.7432 USD 0.7699 USD 0.7623 USD
2024-02-16 0.7761 USD 353,006.9547 EOS 0.7722 USD 0.7486 USD 0.7826 USD 0.7611 USD
2024-02-15 0.7711 USD 512,642.2861 EOS 0.7563 USD 0.7556 USD 0.7802 USD 0.7688 USD
2024-02-14 0.7423 USD 215,262.1843 EOS 0.7375 USD 0.7314 USD 0.7608 USD 0.7567 USD
2024-02-13 0.7440 USD 427,035.1101 EOS 0.7569 USD 0.7250 USD 0.7574 USD 0.7343 USD
2024-02-12 0.7418 USD 249,140.0300 EOS 0.7358 USD 0.7187 USD 0.7593 USD 0.7542 USD
2024-02-11 0.7382 USD 105,839.5213 EOS 0.7348 USD 0.7321 USD 0.7484 USD 0.7328 USD
2024-02-10 0.7355 USD 66,832.7539 EOS 0.7431 USD 0.7259 USD 0.7436 USD 0.7359 USD
2024-02-09 0.7358 USD 760,942.5851 EOS 0.7195 USD 0.7195 USD 0.7523 USD 0.7444 USD
2024-02-08 0.7212 USD 196,165.2968 EOS 0.7201 USD 0.7133 USD 0.7261 USD 0.7190 USD
2024-02-07 0.7112 USD 175,850.1127 EOS 0.7131 USD 0.7038 USD 0.7238 USD 0.7207 USD
2024-02-06 0.7191 USD 257,692.2132 EOS 0.7117 USD 0.7113 USD 0.7230 USD 0.7172 USD
2024-02-05 0.7027 USD 103,605.0399 EOS 0.6970 USD 0.6885 USD 0.7110 USD 0.7018 USD
2024-02-04 0.7090 USD 63,249.4997 EOS 0.7197 USD 0.7009 USD 0.7197 USD 0.7021 USD
2024-02-03 0.7199 USD 261,817.8884 EOS 0.7137 USD 0.7098 USD 0.7322 USD 0.7249 USD
2024-02-02 0.7061 USD 132,483.8507 EOS 0.7030 USD 0.6966 USD 0.7111 USD 0.7080 USD
2024-02-01 0.6955 USD 97,803.3171 EOS 0.6924 USD 0.6762 USD 0.7000 USD 0.6971 USD
2024-01-31 0.6973 USD 146,508.4920 EOS 0.7043 USD 0.6799 USD 0.7053 USD 0.6899 USD
2024-01-30 0.7156 USD 109,859.0633 EOS 0.7181 USD 0.7063 USD 0.7248 USD 0.7201 USD
2024-01-29 0.7109 USD 64,219.4329 EOS 0.7070 USD 0.6959 USD 0.7200 USD 0.7174 USD
2024-01-28 0.7222 USD 193,655.1509 EOS 0.7098 USD 0.7007 USD 0.7334 USD 0.7121 USD
2024-01-27 0.6995 USD 85,436.7687 EOS 0.7071 USD 0.6962 USD 0.7094 USD 0.7090 USD
2024-01-26 0.6985 USD 186,690.0626 EOS 0.6889 USD 0.6854 USD 0.7073 USD 0.7019 USD
2024-01-25 0.6800 USD 183,420.2146 EOS 0.6892 USD 0.6761 USD 0.6906 USD 0.6769 USD
2024-01-24 0.6810 USD 41,367.4745 EOS 0.6763 USD 0.6703 USD 0.6870 USD 0.6800 USD
2024-01-23 0.6707 USD 437,979.1786 EOS 0.6912 USD 0.6444 USD 0.7051 USD 0.6690 USD
2024-01-22 0.7095 USD 346,685.1461 EOS 0.7224 USD 0.6765 USD 0.7260 USD 0.6894 USD
2024-01-21 0.7320 USD 313,965.5724 EOS 0.7265 USD 0.7234 USD 0.7346 USD 0.7247 USD
2024-01-20 0.7160 USD 304,228.7114 EOS 0.7226 USD 0.7123 USD 0.7277 USD 0.7264 USD
2024-01-19 0.7124 USD 215,570.0762 EOS 0.7179 USD 0.6818 USD 0.7244 USD 0.7207 USD
2024-01-18 0.7242 USD 108,277.9455 EOS 0.7611 USD 0.7188 USD 0.7620 USD 0.7251 USD
2024-01-17 0.7603 USD 80,493.3666 EOS 0.7751 USD 0.7498 USD 0.7785 USD 0.7560 USD
2024-01-16 0.7778 USD 94,930.8218 EOS 0.7800 USD 0.7568 USD 0.7866 USD 0.7797 USD
2024-01-15 0.7756 USD 206,640.4390 EOS 0.7495 USD 0.7495 USD 0.7940 USD 0.7660 USD
2024-01-14 0.7658 USD 41,214.5922 EOS 0.7643 USD 0.7523 USD 0.7703 USD 0.7701 USD
2024-01-13 0.7634 USD 194,786.6455 EOS 0.7718 USD 0.7426 USD 0.7726 USD 0.7642 USD
2024-01-12 0.7920 USD 294,127.6603 EOS 0.7855 USD 0.7494 USD 0.8100 USD 0.7628 USD
2024-01-11 0.7853 USD 367,837.1489 EOS 0.7556 USD 0.7449 USD 0.8056 USD 0.7977 USD
2024-01-10 0.7141 USD 193,277.6022 EOS 0.7087 USD 0.6921 USD 0.7258 USD 0.7203 USD
2024-01-09 0.7012 USD 261,817.3753 EOS 0.7377 USD 0.6789 USD 0.7412 USD 0.6965 USD
2024-01-08 0.7100 USD 265,854.1685 EOS 0.7027 USD 0.6695 USD 0.7372 USD 0.7336 USD
2024-01-07 0.7325 USD 31,916.7918 EOS 0.7362 USD 0.7165 USD 0.7478 USD 0.7241 USD
2024-01-06 0.7385 USD 149,941.9183 EOS 0.7465 USD 0.7052 USD 0.7488 USD 0.7382 USD
2024-01-05 0.7428 USD 335,977.8041 EOS 0.7755 USD 0.7229 USD 0.7760 USD 0.7369 USD
2024-01-04 0.7702 USD 193,177.5329 EOS 0.7692 USD 0.7563 USD 0.7826 USD 0.7739 USD
2024-01-03 0.7440 USD 1,263,626.3854 EOS 0.8671 USD 0.5863 USD 0.8782 USD 0.7607 USD
2024-01-02 0.8782 USD 349,500.2388 EOS 0.8876 USD 0.8657 USD 0.8949 USD 0.8689 USD