Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2023-09-11 0.5467 USD 139,272.2966 EOS 0.5630 USD 0.5328 USD 0.5640 USD 0.5360 USD
2023-09-10 0.5640 USD 399,371.2270 EOS 0.5827 USD 0.5288 USD 0.5827 USD 0.5637 USD
2023-09-09 0.5832 USD 19,071.5546 EOS 0.5847 USD 0.5786 USD 0.5859 USD 0.5818 USD
2023-09-08 0.5794 USD 101,166.5357 EOS 0.5845 USD 0.5708 USD 0.5933 USD 0.5778 USD
2023-09-07 0.5810 USD 124,330.0134 EOS 0.5822 USD 0.5740 USD 0.5876 USD 0.5844 USD
2023-09-06 0.5787 USD 179,883.2098 EOS 0.5912 USD 0.5677 USD 0.5932 USD 0.5783 USD
2023-09-05 0.5829 USD 146,236.6785 EOS 0.5829 USD 0.5749 USD 0.5918 USD 0.5898 USD
2023-09-04 0.5792 USD 121,019.3447 EOS 0.5822 USD 0.5713 USD 0.5929 USD 0.5765 USD
2023-09-03 0.5785 USD 194,350.0508 EOS 0.5773 USD 0.5732 USD 0.5928 USD 0.5785 USD
2023-09-02 0.5799 USD 261,931.4273 EOS 0.5795 USD 0.5680 USD 0.5848 USD 0.5729 USD
2023-09-01 0.5875 USD 124,403.6999 EOS 0.5897 USD 0.5735 USD 0.5942 USD 0.5779 USD
2023-08-31 0.6008 USD 129,945.6186 EOS 0.6301 USD 0.5745 USD 0.6360 USD 0.5897 USD
2023-08-30 0.6269 USD 155,467.4043 EOS 0.6220 USD 0.6141 USD 0.6435 USD 0.6298 USD
2023-08-29 0.6048 USD 335,764.0086 EOS 0.5904 USD 0.5800 USD 0.6305 USD 0.6240 USD
2023-08-28 0.5871 USD 223,131.5696 EOS 0.5938 USD 0.5760 USD 0.5962 USD 0.5909 USD
2023-08-27 0.5894 USD 44,462.6661 EOS 0.5848 USD 0.5813 USD 0.5980 USD 0.5882 USD
2023-08-26 0.5872 USD 35,056.8709 EOS 0.5879 USD 0.5817 USD 0.5897 USD 0.5837 USD
2023-08-25 0.5793 USD 65,716.9536 EOS 0.5841 USD 0.5725 USD 0.5868 USD 0.5816 USD
2023-08-24 0.5901 USD 132,352.9753 EOS 0.5936 USD 0.5788 USD 0.5969 USD 0.5851 USD
2023-08-23 0.5928 USD 316,654.1868 EOS 0.5778 USD 0.5758 USD 0.6007 USD 0.5934 USD
2023-08-22 0.5715 USD 49,981.9181 EOS 0.5819 USD 0.5578 USD 0.5831 USD 0.5680 USD
2023-08-21 0.5801 USD 118,831.6870 EOS 0.5862 USD 0.5631 USD 0.5863 USD 0.5840 USD
2023-08-20 0.5859 USD 69,860.6464 EOS 0.5837 USD 0.5773 USD 0.5930 USD 0.5850 USD
2023-08-19 0.5835 USD 231,166.1878 EOS 0.5746 USD 0.5698 USD 0.5855 USD 0.5836 USD
2023-08-18 0.5758 USD 133,939.1893 EOS 0.5687 USD 0.5646 USD 0.5852 USD 0.5674 USD
2023-08-17 0.5864 USD 893,780.3013 EOS 0.6293 USD 0.5074 USD 0.6434 USD 0.5498 USD
2023-08-16 0.6513 USD 337,866.3551 EOS 0.6806 USD 0.6138 USD 0.6822 USD 0.6264 USD
2023-08-15 0.6857 USD 208,789.0692 EOS 0.7179 USD 0.6544 USD 0.7198 USD 0.6782 USD
2023-08-14 0.7200 USD 47,008.0610 EOS 0.7201 USD 0.7150 USD 0.7252 USD 0.7177 USD
2023-08-13 0.7259 USD 56,040.9610 EOS 0.7282 USD 0.7230 USD 0.7300 USD 0.7291 USD
2023-08-12 0.7194 USD 56,880.1593 EOS 0.7147 USD 0.7144 USD 0.7279 USD 0.7260 USD
2023-08-11 0.7155 USD 73,585.5409 EOS 0.7185 USD 0.7102 USD 0.7193 USD 0.7128 USD
2023-08-10 0.7195 USD 87,269.0199 EOS 0.7207 USD 0.7157 USD 0.7243 USD 0.7169 USD
2023-08-09 0.7220 USD 102,190.2018 EOS 0.7254 USD 0.7145 USD 0.7296 USD 0.7178 USD
2023-08-08 0.7253 USD 109,104.6094 EOS 0.7203 USD 0.7136 USD 0.7301 USD 0.7254 USD
2023-08-07 0.7137 USD 268,231.9873 EOS 0.7316 USD 0.7023 USD 0.7400 USD 0.7168 USD
2023-08-06 0.7289 USD 38,281.7833 EOS 0.7288 USD 0.7223 USD 0.7322 USD 0.7265 USD
2023-08-05 0.7205 USD 24,095.9034 EOS 0.7173 USD 0.7101 USD 0.7255 USD 0.7248 USD
2023-08-04 0.7183 USD 144,986.6524 EOS 0.7163 USD 0.7118 USD 0.7295 USD 0.7186 USD
2023-08-03 0.7265 USD 26,297.3281 EOS 0.7303 USD 0.7168 USD 0.7353 USD 0.7312 USD
2023-08-02 0.7450 USD 78,940.5992 EOS 0.7506 USD 0.7212 USD 0.7560 USD 0.7303 USD
2023-08-01 0.7242 USD 261,537.4185 EOS 0.7459 USD 0.7070 USD 0.7518 USD 0.7425 USD
2023-07-31 0.7492 USD 69,244.4313 EOS 0.7537 USD 0.7461 USD 0.7614 USD 0.7487 USD
2023-07-30 0.7551 USD 114,304.0433 EOS 0.7594 USD 0.7390 USD 0.7775 USD 0.7478 USD
2023-07-29 0.7531 USD 90,077.0198 EOS 0.7489 USD 0.7471 USD 0.7580 USD 0.7577 USD
2023-07-28 0.7508 USD 50,181.7470 EOS 0.7445 USD 0.7389 USD 0.7555 USD 0.7482 USD
2023-07-27 0.7444 USD 29,975.3304 EOS 0.7408 USD 0.7340 USD 0.7484 USD 0.7422 USD
2023-07-26 0.7359 USD 80,546.7470 EOS 0.7428 USD 0.7300 USD 0.7527 USD 0.7449 USD
2023-07-25 0.7432 USD 20,580.9732 EOS 0.7444 USD 0.7354 USD 0.7494 USD 0.7411 USD
2023-07-24 0.7468 USD 172,976.3713 EOS 0.7794 USD 0.7248 USD 0.7848 USD 0.7496 USD