Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-16 |
0.5087 USD |
8,467.2986 EOS |
0.5044 USD |
0.5028 USD |
0.5110 USD |
0.5110 USD |
| 2025-08-15 |
0.5045 USD |
19,595.7992 EOS |
0.5146 USD |
0.4902 USD |
0.5235 USD |
0.5020 USD |
| 2025-08-14 |
0.5301 USD |
23,068.8626 EOS |
0.5707 USD |
0.5051 USD |
0.5780 USD |
0.5129 USD |
| 2025-08-13 |
0.5669 USD |
26,815.9956 EOS |
0.5500 USD |
0.5461 USD |
0.5992 USD |
0.5786 USD |
| 2025-08-12 |
0.5397 USD |
9,254.3566 EOS |
0.5272 USD |
0.5239 USD |
0.5523 USD |
0.5496 USD |
| 2025-08-11 |
0.5431 USD |
22,330.4655 EOS |
0.5384 USD |
0.5200 USD |
0.5481 USD |
0.5287 USD |
| 2025-08-10 |
0.5330 USD |
21,690.3620 EOS |
0.5460 USD |
0.5286 USD |
0.5509 USD |
0.5351 USD |
| 2025-08-09 |
0.5412 USD |
6,126.8638 EOS |
0.5304 USD |
0.5277 USD |
0.5491 USD |
0.5422 USD |
| 2025-08-08 |
0.5298 USD |
16,478.6845 EOS |
0.5320 USD |
0.5216 USD |
0.5340 USD |
0.5299 USD |
| 2025-08-07 |
0.5102 USD |
13,932.6626 EOS |
0.5100 USD |
0.5060 USD |
0.5242 USD |
0.5179 USD |
| 2025-08-06 |
0.5019 USD |
4,577.4387 EOS |
0.5002 USD |
0.4900 USD |
0.5102 USD |
0.5078 USD |
| 2025-08-05 |
0.5102 USD |
5,059.9748 EOS |
0.5111 USD |
0.5008 USD |
0.5209 USD |
0.5008 USD |
| 2025-08-04 |
0.5073 USD |
2,834.6535 EOS |
0.4992 USD |
0.4980 USD |
0.5113 USD |
0.5109 USD |
| 2025-08-03 |
0.4949 USD |
2,102.2700 EOS |
0.4880 USD |
0.4810 USD |
0.5006 USD |
0.4960 USD |
| 2025-08-02 |
0.4942 USD |
8,277.2877 EOS |
0.5003 USD |
0.4771 USD |
0.5043 USD |
0.4840 USD |
| 2025-08-01 |
0.5038 USD |
27,503.1675 EOS |
0.5120 USD |
0.4874 USD |
0.5125 USD |
0.4984 USD |
| 2025-07-31 |
0.5297 USD |
6,747.3715 EOS |
0.5342 USD |
0.5212 USD |
0.5412 USD |
0.5212 USD |
| 2025-07-30 |
0.5274 USD |
14,802.6967 EOS |
0.5408 USD |
0.5102 USD |
0.5448 USD |
0.5327 USD |
| 2025-07-29 |
0.5441 USD |
7,894.7576 EOS |
0.5454 USD |
0.5342 USD |
0.5559 USD |
0.5409 USD |
| 2025-07-28 |
0.5736 USD |
30,272.2482 EOS |
0.5785 USD |
0.5532 USD |
0.5901 USD |
0.5532 USD |
| 2025-07-27 |
0.5786 USD |
3,233.7012 EOS |
0.5700 USD |
0.5700 USD |
0.5836 USD |
0.5817 USD |
| 2025-07-26 |
0.5739 USD |
1,434.3848 EOS |
0.5756 USD |
0.5695 USD |
0.5772 USD |
0.5742 USD |
| 2025-07-25 |
0.5732 USD |
15,719.3692 EOS |
0.5742 USD |
0.5533 USD |
0.5760 USD |
0.5737 USD |
| 2025-07-24 |
0.5841 USD |
43,281.1727 EOS |
0.6071 USD |
0.5511 USD |
0.6107 USD |
0.5848 USD |
| 2025-07-23 |
0.6073 USD |
111,356.0456 EOS |
0.6005 USD |
0.5771 USD |
0.6621 USD |
0.6061 USD |
| 2025-07-22 |
0.5884 USD |
59,194.3792 EOS |
0.6017 USD |
0.5796 USD |
0.6053 USD |
0.5973 USD |
| 2025-07-21 |
0.6314 USD |
9,096.0361 EOS |
0.6132 USD |
0.6040 USD |
0.6384 USD |
0.6112 USD |
| 2025-07-20 |
0.6066 USD |
12,094.5487 EOS |
0.5906 USD |
0.5767 USD |
0.6275 USD |
0.6104 USD |
| 2025-07-19 |
0.5877 USD |
20,767.6442 EOS |
0.5790 USD |
0.5550 USD |
0.6039 USD |
0.5950 USD |
| 2025-07-18 |
0.5607 USD |
49,918.5472 EOS |
0.5616 USD |
0.5160 USD |
0.5939 USD |
0.5658 USD |
| 2025-07-17 |
0.5499 USD |
153,749.8043 EOS |
0.5622 USD |
0.5251 USD |
0.5658 USD |
0.5581 USD |
| 2025-07-16 |
0.5575 USD |
36,117.0142 EOS |
0.5550 USD |
0.5462 USD |
0.5620 USD |
0.5570 USD |
| 2025-07-15 |
0.5446 USD |
33,396.9407 EOS |
0.5468 USD |
0.5320 USD |
0.5545 USD |
0.5495 USD |
| 2025-07-14 |
0.5701 USD |
44,667.0154 EOS |
0.5482 USD |
0.5440 USD |
0.5751 USD |
0.5489 USD |
| 2025-07-13 |
0.5378 USD |
6,843.9319 EOS |
0.5311 USD |
0.5304 USD |
0.5520 USD |
0.5478 USD |
| 2025-07-12 |
0.5291 USD |
3,549.4730 EOS |
0.5403 USD |
0.5260 USD |
0.5468 USD |
0.5274 USD |
| 2025-07-11 |
0.5540 USD |
55,241.8308 EOS |
0.5425 USD |
0.5378 USD |
0.5584 USD |
0.5488 USD |
| 2025-07-10 |
0.5184 USD |
21,131.9613 EOS |
0.5218 USD |
0.5115 USD |
0.5345 USD |
0.5325 USD |
| 2025-07-09 |
0.5131 USD |
17,116.4961 EOS |
0.4980 USD |
0.4980 USD |
0.5218 USD |
0.5218 USD |
| 2025-07-08 |
0.4972 USD |
2,834.2076 EOS |
0.4841 USD |
0.4840 USD |
0.5090 USD |
0.5009 USD |
| 2025-07-07 |
0.4899 USD |
50,228.1557 EOS |
0.4835 USD |
0.4768 USD |
0.5090 USD |
0.4805 USD |
| 2025-07-06 |
0.4810 USD |
8,392.5317 EOS |
0.4798 USD |
0.4741 USD |
0.4830 USD |
0.4830 USD |
| 2025-07-05 |
0.4773 USD |
2,830.7809 EOS |
0.4816 USD |
0.4740 USD |
0.4823 USD |
0.4747 USD |
| 2025-07-04 |
0.4858 USD |
1,651.4745 EOS |
0.4984 USD |
0.4748 USD |
0.4991 USD |
0.4785 USD |
| 2025-07-03 |
0.5007 USD |
11,130.9273 EOS |
0.4988 USD |
0.4950 USD |
0.5060 USD |
0.4969 USD |
| 2025-07-02 |
0.4912 USD |
6,848.9577 EOS |
0.4774 USD |
0.4744 USD |
0.5058 USD |
0.4984 USD |
| 2025-07-01 |
0.4865 USD |
3,668.2064 EOS |
0.4951 USD |
0.4814 USD |
0.4951 USD |
0.4814 USD |
| 2025-06-30 |
0.4972 USD |
34,375.8436 EOS |
0.5120 USD |
0.4901 USD |
0.5145 USD |
0.4976 USD |
| 2025-06-29 |
0.5001 USD |
7,438.7626 EOS |
0.5001 USD |
0.4925 USD |
0.5120 USD |
0.5117 USD |
| 2025-06-28 |
0.4939 USD |
1,163.2400 EOS |
0.4937 USD |
0.4889 USD |
0.5004 USD |
0.5004 USD |