Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2021-01-21 2.5616 USD 1,439,739.8628 EOS 2.7841 USD 2.4971 USD 2.7861 USD 2.5455 USD
2021-01-20 2.7783 USD 1,454,043.0364 EOS 2.7894 USD 2.6553 USD 2.8261 USD 2.7742 USD
2021-01-19 2.8157 USD 1,774,133.1099 EOS 2.8187 USD 2.7874 USD 2.9365 USD 2.7948 USD
2021-01-18 2.8091 USD 924,143.7321 EOS 2.7711 USD 2.7068 USD 2.8438 USD 2.8186 USD
2021-01-17 2.7863 USD 919,814.8761 EOS 2.7801 USD 2.6849 USD 2.8090 USD 2.7687 USD
2021-01-16 2.7954 USD 2,724,571.4043 EOS 2.7609 USD 2.7041 USD 2.8849 USD 2.7791 USD
2021-01-15 2.7546 USD 2,399,072.5708 EOS 2.8072 USD 2.5804 USD 2.9322 USD 2.7589 USD
2021-01-14 2.7870 USD 1,996,949.8391 EOS 2.7763 USD 2.6886 USD 2.8552 USD 2.8110 USD
2021-01-13 2.7691 USD 2,791,400.4606 EOS 2.5984 USD 2.5272 USD 2.7910 USD 2.7663 USD
2021-01-12 2.5802 USD 2,037,173.1924 EOS 2.6700 USD 2.5332 USD 2.7724 USD 2.5968 USD
2021-01-11 2.6584 USD 9,778,086.2939 EOS 3.0681 USD 2.3895 USD 3.0702 USD 2.6662 USD
2021-01-10 3.0956 USD 17,015,367.2289 EOS 3.6239 USD 2.8529 USD 3.9200 USD 3.0605 USD
2021-01-09 3.6613 USD 5,761,260.5378 EOS 3.1041 USD 3.0108 USD 3.7400 USD 3.6239 USD
2021-01-08 3.0977 USD 4,163,680.0157 EOS 3.1939 USD 2.8934 USD 3.2645 USD 3.1112 USD
2021-01-07 3.1754 USD 6,232,484.1761 EOS 3.3817 USD 3.0423 USD 3.4558 USD 3.1895 USD
2021-01-06 3.3855 USD 8,300,884.5152 EOS 2.8910 USD 2.8494 USD 3.4596 USD 3.3711 USD
2021-01-05 2.8934 USD 2,226,941.7391 EOS 2.8203 USD 2.7102 USD 2.9571 USD 2.8910 USD
2021-01-04 2.8002 USD 8,882,322.4316 EOS 2.7962 USD 2.6000 USD 3.1200 USD 2.8203 USD
2021-01-03 2.8191 USD 3,313,617.3742 EOS 2.6321 USD 2.5780 USD 2.8566 USD 2.7936 USD
2021-01-02 2.6174 USD 3,092,885.1721 EOS 2.6380 USD 2.5590 USD 2.7227 USD 2.6322 USD
2021-01-01 2.6190 USD 2,366,825.3286 EOS 2.5976 USD 2.5673 USD 2.7331 USD 2.6411 USD
2020-12-31 2.5896 USD 2,343,861.9592 EOS 2.6125 USD 2.5069 USD 2.6537 USD 2.5914 USD
2020-12-30 2.6144 USD 1,461,806.2832 EOS 2.6319 USD 2.5371 USD 2.6665 USD 2.6122 USD
2020-12-29 2.6308 USD 2,089,375.2424 EOS 2.7621 USD 2.4981 USD 2.7875 USD 2.6320 USD
2020-12-28 2.7682 USD 1,924,043.0761 EOS 2.7164 USD 2.6837 USD 2.8900 USD 2.7640 USD
2020-12-27 2.7346 USD 3,869,768.0995 EOS 2.6064 USD 2.4617 USD 2.8662 USD 2.7106 USD
2020-12-26 2.5987 USD 2,345,616.2195 EOS 2.6669 USD 2.5239 USD 2.6946 USD 2.6074 USD
2020-12-25 2.6634 USD 4,814,666.4228 EOS 2.6694 USD 2.5419 USD 2.7448 USD 2.6680 USD
2020-12-24 2.6372 USD 7,425,668.4529 EOS 2.3089 USD 2.2500 USD 2.6887 USD 2.6686 USD
2020-12-23 2.3178 USD 11,351,368.3544 EOS 2.8947 USD 1.9331 USD 2.9127 USD 2.3111 USD
2020-12-22 2.8953 USD 1,511,573.5911 EOS 2.9294 USD 2.7637 USD 2.9520 USD 2.8972 USD
2020-12-21 2.9507 USD 4,093,804.8995 EOS 3.1241 USD 2.8977 USD 3.2700 USD 2.9270 USD
2020-12-20 3.1305 USD 3,978,105.0762 EOS 3.0511 USD 3.0032 USD 3.3286 USD 3.1303 USD
2020-12-19 3.0582 USD 769,218.2693 EOS 3.0638 USD 3.0296 USD 3.1251 USD 3.0541 USD
2020-12-18 3.0563 USD 1,196,795.5359 EOS 3.0420 USD 2.9779 USD 3.1300 USD 3.0645 USD
2020-12-17 3.0417 USD 12,745,129.2995 EOS 3.1013 USD 2.9517 USD 3.2464 USD 3.0416 USD
2020-12-16 3.0879 USD 2,300,612.3719 EOS 2.8670 USD 2.8204 USD 3.1099 USD 3.0992 USD
2020-12-15 2.8672 USD 1,104,279.4458 EOS 2.8475 USD 2.8093 USD 2.9056 USD 2.8660 USD
2020-12-14 2.8455 USD 573,750.7677 EOS 2.8504 USD 2.8004 USD 2.8656 USD 2.8450 USD
2020-12-13 2.8499 USD 1,640,165.2425 EOS 2.7723 USD 2.7552 USD 2.9030 USD 2.8531 USD
2020-12-12 2.7679 USD 508,919.5577 EOS 2.6969 USD 2.6802 USD 2.7898 USD 2.7666 USD
2020-12-11 2.7045 USD 3,026,931.8503 EOS 2.7459 USD 2.6545 USD 2.7492 USD 2.6961 USD
2020-12-10 2.7446 USD 550,264.4706 EOS 2.8121 USD 2.7039 USD 2.8142 USD 2.7444 USD
2020-12-09 2.8135 USD 3,629,226.2282 EOS 2.8001 USD 2.6702 USD 2.9160 USD 2.8119 USD
2020-12-08 2.8013 USD 1,174,654.5747 EOS 2.9526 USD 2.7442 USD 2.9648 USD 2.8022 USD
2020-12-07 2.9542 USD 402,784.2547 EOS 3.0026 USD 2.9084 USD 3.0099 USD 2.9538 USD
2020-12-06 2.9947 USD 320,391.4214 EOS 3.0112 USD 2.9120 USD 3.0347 USD 2.9977 USD
2020-12-05 2.9995 USD 470,059.3125 EOS 2.8449 USD 2.8236 USD 3.0121 USD 3.0121 USD
2020-12-04 2.8662 USD 1,515,380.0499 EOS 3.0810 USD 2.7887 USD 3.1525 USD 2.8461 USD
2020-12-03 3.0825 USD 627,165.2118 EOS 3.0587 USD 3.0128 USD 3.1390 USD 3.0852 USD