Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2023-10-30 0.6240 USD 242,250.3294 EOS 0.6292 USD 0.6107 USD 0.6323 USD 0.6269 USD
2023-10-29 0.6366 USD 153,408.8750 EOS 0.6288 USD 0.6139 USD 0.6521 USD 0.6355 USD
2023-10-28 0.6246 USD 242,932.2317 EOS 0.6007 USD 0.6007 USD 0.6426 USD 0.6277 USD
2023-10-27 0.6035 USD 119,292.3409 EOS 0.5981 USD 0.5890 USD 0.6180 USD 0.5990 USD
2023-10-26 0.5970 USD 670,753.2751 EOS 0.5943 USD 0.5744 USD 0.6200 USD 0.5955 USD
2023-10-25 0.5954 USD 498,685.2043 EOS 0.5927 USD 0.5770 USD 0.6085 USD 0.5952 USD
2023-10-24 0.5918 USD 836,781.2050 EOS 0.5926 USD 0.5722 USD 0.6078 USD 0.5914 USD
2023-10-23 0.5676 USD 100,614.4887 EOS 0.5632 USD 0.5582 USD 0.5750 USD 0.5743 USD
2023-10-22 0.5528 USD 158,496.1986 EOS 0.5582 USD 0.5462 USD 0.5634 USD 0.5523 USD
2023-10-21 0.5571 USD 204,563.1612 EOS 0.5493 USD 0.5458 USD 0.5650 USD 0.5583 USD
2023-10-20 0.5477 USD 136,316.4074 EOS 0.5369 USD 0.5331 USD 0.5570 USD 0.5472 USD
2023-10-19 0.5336 USD 174,173.5547 EOS 0.5338 USD 0.5237 USD 0.5371 USD 0.5334 USD
2023-10-18 0.5399 USD 233,423.9483 EOS 0.5427 USD 0.5285 USD 0.5489 USD 0.5349 USD
2023-10-17 0.5495 USD 102,767.5497 EOS 0.5581 USD 0.5330 USD 0.5590 USD 0.5426 USD
2023-10-16 0.5582 USD 227,349.5658 EOS 0.5472 USD 0.5471 USD 0.5751 USD 0.5585 USD
2023-10-15 0.5466 USD 82,049.8200 EOS 0.5427 USD 0.5394 USD 0.5527 USD 0.5485 USD
2023-10-14 0.5457 USD 119,175.2733 EOS 0.5440 USD 0.5422 USD 0.5478 USD 0.5440 USD
2023-10-13 0.5446 USD 139,008.7765 EOS 0.5377 USD 0.5366 USD 0.5492 USD 0.5430 USD
2023-10-12 0.5351 USD 194,948.5556 EOS 0.5384 USD 0.5255 USD 0.5412 USD 0.5374 USD
2023-10-11 0.5354 USD 213,874.8389 EOS 0.5430 USD 0.5302 USD 0.5444 USD 0.5356 USD
2023-10-10 0.5429 USD 110,228.2495 EOS 0.5457 USD 0.5353 USD 0.5463 USD 0.5433 USD
2023-10-09 0.5441 USD 912,746.0073 EOS 0.5673 USD 0.5279 USD 0.5676 USD 0.5406 USD
2023-10-08 0.5677 USD 46,926.6070 EOS 0.5703 USD 0.5601 USD 0.5719 USD 0.5679 USD
2023-10-07 0.5729 USD 168,004.9259 EOS 0.5702 USD 0.5661 USD 0.5786 USD 0.5672 USD
2023-10-06 0.5643 USD 69,799.5446 EOS 0.5668 USD 0.5572 USD 0.5728 USD 0.5714 USD
2023-10-05 0.5718 USD 154,611.7696 EOS 0.5771 USD 0.5600 USD 0.5820 USD 0.5668 USD
2023-10-04 0.5769 USD 143,336.5674 EOS 0.5851 USD 0.5605 USD 0.5851 USD 0.5760 USD
2023-10-03 0.6047 USD 122,343.5337 EOS 0.5881 USD 0.5871 USD 0.6216 USD 0.5891 USD
2023-10-02 0.5906 USD 280,976.4237 EOS 0.6051 USD 0.5775 USD 0.6064 USD 0.5839 USD
2023-10-01 0.5937 USD 402,637.4414 EOS 0.5828 USD 0.5818 USD 0.5985 USD 0.5935 USD
2023-09-30 0.5842 USD 54,554.4430 EOS 0.5789 USD 0.5769 USD 0.5855 USD 0.5846 USD
2023-09-29 0.5775 USD 30,084.8160 EOS 0.5724 USD 0.5699 USD 0.5819 USD 0.5801 USD
2023-09-28 0.5710 USD 193,711.2157 EOS 0.5616 USD 0.5590 USD 0.5759 USD 0.5710 USD
2023-09-27 0.5651 USD 156,323.7844 EOS 0.5634 USD 0.5562 USD 0.5736 USD 0.5587 USD
2023-09-26 0.5670 USD 58,706.2949 EOS 0.5696 USD 0.5604 USD 0.5726 USD 0.5627 USD
2023-09-25 0.5678 USD 61,602.8059 EOS 0.5720 USD 0.5633 USD 0.5774 USD 0.5691 USD
2023-09-24 0.5799 USD 83,414.3268 EOS 0.5816 USD 0.5760 USD 0.5869 USD 0.5794 USD
2023-09-23 0.5775 USD 34,115.4648 EOS 0.5777 USD 0.5730 USD 0.5838 USD 0.5815 USD
2023-09-22 0.5766 USD 41,727.1224 EOS 0.5770 USD 0.5718 USD 0.5807 USD 0.5752 USD
2023-09-21 0.5802 USD 130,748.7826 EOS 0.5789 USD 0.5652 USD 0.5903 USD 0.5773 USD
2023-09-20 0.5778 USD 148,442.4458 EOS 0.5838 USD 0.5682 USD 0.5847 USD 0.5768 USD
2023-09-19 0.5846 USD 343,196.9453 EOS 0.5735 USD 0.5710 USD 0.5881 USD 0.5835 USD
2023-09-18 0.5737 USD 119,216.9324 EOS 0.5580 USD 0.5518 USD 0.5828 USD 0.5725 USD
2023-09-17 0.5653 USD 71,100.4695 EOS 0.5758 USD 0.5635 USD 0.5758 USD 0.5656 USD
2023-09-16 0.5773 USD 87,064.1323 EOS 0.5775 USD 0.5730 USD 0.5827 USD 0.5779 USD
2023-09-15 0.5707 USD 50,026.7119 EOS 0.5662 USD 0.5600 USD 0.5782 USD 0.5779 USD
2023-09-14 0.5656 USD 120,515.9038 EOS 0.5539 USD 0.5536 USD 0.5700 USD 0.5659 USD
2023-09-13 0.5562 USD 319,365.3930 EOS 0.5472 USD 0.5438 USD 0.5679 USD 0.5525 USD
2023-09-12 0.5473 USD 203,426.9499 EOS 0.5417 USD 0.5403 USD 0.5690 USD 0.5470 USD
2023-09-11 0.5467 USD 139,272.2966 EOS 0.5630 USD 0.5328 USD 0.5640 USD 0.5360 USD