Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-23 |
0.7857 USD |
72,694.7683 EOS |
0.7718 USD |
0.7704 USD |
0.7921 USD |
0.7829 USD |
| 2023-07-22 |
0.7857 USD |
51,252.8095 EOS |
0.7877 USD |
0.7662 USD |
0.7947 USD |
0.7827 USD |
| 2023-07-21 |
0.7787 USD |
106,664.4714 EOS |
0.7667 USD |
0.7623 USD |
0.7951 USD |
0.7867 USD |
| 2023-07-20 |
0.7566 USD |
85,343.3623 EOS |
0.7595 USD |
0.7534 USD |
0.7933 USD |
0.7569 USD |
| 2023-07-19 |
0.7630 USD |
167,126.8378 EOS |
0.7555 USD |
0.7489 USD |
0.7800 USD |
0.7655 USD |
| 2023-07-18 |
0.7563 USD |
120,190.4132 EOS |
0.7782 USD |
0.7400 USD |
0.7812 USD |
0.7516 USD |
| 2023-07-17 |
0.7620 USD |
222,720.9692 EOS |
0.7522 USD |
0.7398 USD |
0.7900 USD |
0.7774 USD |
| 2023-07-16 |
0.7729 USD |
171,503.6182 EOS |
0.7722 USD |
0.7476 USD |
0.7941 USD |
0.7510 USD |
| 2023-07-15 |
0.7795 USD |
308,228.4749 EOS |
0.7713 USD |
0.7565 USD |
0.8028 USD |
0.7753 USD |
| 2023-07-14 |
0.7864 USD |
670,867.4641 EOS |
0.8072 USD |
0.7432 USD |
0.8350 USD |
0.7678 USD |
| 2023-07-13 |
0.7766 USD |
780,848.6033 EOS |
0.7215 USD |
0.7140 USD |
0.8069 USD |
0.7946 USD |
| 2023-07-12 |
0.7307 USD |
281,029.9667 EOS |
0.7334 USD |
0.7135 USD |
0.7470 USD |
0.7196 USD |
| 2023-07-11 |
0.7289 USD |
91,280.6820 EOS |
0.7289 USD |
0.7174 USD |
0.7415 USD |
0.7221 USD |
| 2023-07-10 |
0.7199 USD |
227,093.2395 EOS |
0.7244 USD |
0.6990 USD |
0.7500 USD |
0.7263 USD |
| 2023-07-09 |
0.7392 USD |
139,458.3183 EOS |
0.7299 USD |
0.7225 USD |
0.7503 USD |
0.7225 USD |
| 2023-07-08 |
0.7301 USD |
340,617.9643 EOS |
0.7327 USD |
0.7069 USD |
0.7361 USD |
0.7149 USD |
| 2023-07-07 |
0.7276 USD |
123,680.2212 EOS |
0.7050 USD |
0.6949 USD |
0.7391 USD |
0.7292 USD |
| 2023-07-06 |
0.7135 USD |
78,790.4608 EOS |
0.7229 USD |
0.6983 USD |
0.7542 USD |
0.7147 USD |
| 2023-07-05 |
0.7300 USD |
274,237.7123 EOS |
0.7467 USD |
0.7085 USD |
0.7670 USD |
0.7244 USD |
| 2023-07-04 |
0.7535 USD |
91,179.9910 EOS |
0.7670 USD |
0.7430 USD |
0.7764 USD |
0.7444 USD |
| 2023-07-03 |
0.7599 USD |
80,584.1518 EOS |
0.7615 USD |
0.7527 USD |
0.7739 USD |
0.7643 USD |
| 2023-07-02 |
0.7531 USD |
108,458.4209 EOS |
0.7836 USD |
0.7366 USD |
0.7896 USD |
0.7523 USD |