Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-27 |
0.4923 USD |
1,114.9380 EOS |
0.4918 USD |
0.4887 USD |
0.5010 USD |
0.4913 USD |
| 2025-06-26 |
0.4986 USD |
2,572.2349 EOS |
0.5073 USD |
0.4905 USD |
0.5144 USD |
0.4920 USD |
| 2025-06-25 |
0.5131 USD |
9,272.6165 EOS |
0.5100 USD |
0.5067 USD |
0.5258 USD |
0.5105 USD |
| 2025-06-24 |
0.5135 USD |
21,293.7204 EOS |
0.5130 USD |
0.5004 USD |
0.5255 USD |
0.5088 USD |
| 2025-06-23 |
0.4920 USD |
4,884.7403 EOS |
0.4761 USD |
0.4686 USD |
0.4925 USD |
0.4902 USD |
| 2025-06-22 |
0.4696 USD |
5,913.0499 EOS |
0.4737 USD |
0.4531 USD |
0.4793 USD |
0.4674 USD |
| 2025-06-21 |
0.4788 USD |
13,874.8341 EOS |
0.4982 USD |
0.4771 USD |
0.5074 USD |
0.4783 USD |
| 2025-06-20 |
0.5060 USD |
12,945.4591 EOS |
0.5095 USD |
0.5020 USD |
0.5181 USD |
0.5145 USD |
| 2025-06-19 |
0.5073 USD |
11,649.4772 EOS |
0.5135 USD |
0.5037 USD |
0.5175 USD |
0.5074 USD |
| 2025-06-18 |
0.5143 USD |
2,932.6926 EOS |
0.5195 USD |
0.4947 USD |
0.5240 USD |
0.5150 USD |
| 2025-06-17 |
0.5295 USD |
3,349.0829 EOS |
0.5336 USD |
0.5180 USD |
0.5377 USD |
0.5285 USD |
| 2025-06-16 |
0.5299 USD |
24,719.3206 EOS |
0.5279 USD |
0.5115 USD |
0.5401 USD |
0.5367 USD |
| 2025-06-15 |
0.5003 USD |
39,196.4705 EOS |
0.5331 USD |
0.4620 USD |
0.5605 USD |
0.5267 USD |
| 2025-06-14 |
0.5380 USD |
1,254.8467 EOS |
0.5350 USD |
0.5350 USD |
0.5540 USD |
0.5478 USD |
| 2025-06-13 |
0.5541 USD |
37,817.3814 EOS |
0.5873 USD |
0.5319 USD |
0.5989 USD |
0.5411 USD |
| 2025-06-12 |
0.5912 USD |
5,302.8492 EOS |
0.6176 USD |
0.5630 USD |
0.6176 USD |
0.5630 USD |
| 2025-06-11 |
0.5741 USD |
743,095.9736 EOS |
0.5970 USD |
0.5214 USD |
0.7400 USD |
0.6176 USD |
| 2025-06-10 |
0.5722 USD |
28,844.9875 EOS |
0.5898 USD |
0.5455 USD |
0.6360 USD |
0.5812 USD |
| 2025-06-09 |
0.5495 USD |
176,788.3806 EOS |
0.5799 USD |
0.5231 USD |
0.5929 USD |
0.5852 USD |
| 2025-06-08 |
0.5665 USD |
35,559.0462 EOS |
0.6037 USD |
0.5431 USD |
0.6037 USD |
0.5783 USD |
| 2025-06-07 |
0.5959 USD |
2,070.1312 EOS |
0.5895 USD |
0.5700 USD |
0.6121 USD |
0.6028 USD |
| 2025-06-06 |
0.5966 USD |
23,643.9701 EOS |
0.5992 USD |
0.5651 USD |
0.6198 USD |
0.6000 USD |
| 2025-06-05 |
0.6123 USD |
13,004.9240 EOS |
0.6120 USD |
0.5918 USD |
0.6208 USD |
0.6077 USD |
| 2025-06-04 |
0.6414 USD |
115,560.7240 EOS |
0.6375 USD |
0.6069 USD |
0.6742 USD |
0.6079 USD |
| 2025-06-03 |
0.6419 USD |
18,057.0434 EOS |
0.6411 USD |
0.6358 USD |
0.6504 USD |
0.6455 USD |
| 2025-06-02 |
0.6170 USD |
121,154.7452 EOS |
0.6469 USD |
0.6029 USD |
0.6505 USD |
0.6159 USD |
| 2025-06-01 |
0.6217 USD |
27,120.2369 EOS |
0.6230 USD |
0.6178 USD |
0.6304 USD |
0.6304 USD |
| 2025-05-31 |
0.6221 USD |
54,083.6966 EOS |
0.6133 USD |
0.6103 USD |
0.6319 USD |
0.6235 USD |
| 2025-05-30 |
0.6887 USD |
236,021.6397 EOS |
0.7389 USD |
0.6667 USD |
0.7461 USD |
0.6917 USD |
| 2025-05-29 |
0.7381 USD |
50,523.6475 EOS |
0.7611 USD |
0.7340 USD |
0.7704 USD |
0.7362 USD |
| 2025-05-28 |
0.7680 USD |
50,827.3126 EOS |
0.7716 USD |
0.7504 USD |
0.7730 USD |
0.7504 USD |
| 2025-05-27 |
0.7713 USD |
73,541.9167 EOS |
0.7720 USD |
0.7511 USD |
0.7749 USD |
0.7719 USD |
| 2025-05-26 |
0.7748 USD |
270,078.9326 EOS |
0.7679 USD |
0.7553 USD |
0.7967 USD |
0.7715 USD |
| 2025-05-25 |
0.7534 USD |
341,953.5217 EOS |
0.7322 USD |
0.7120 USD |
0.8038 USD |
0.7366 USD |
| 2025-05-24 |
0.7330 USD |
125,334.3253 EOS |
0.7294 USD |
0.7207 USD |
0.7503 USD |
0.7331 USD |
| 2025-05-23 |
0.7730 USD |
694,538.8731 EOS |
0.7624 USD |
0.7280 USD |
0.8200 USD |
0.7507 USD |
| 2025-05-22 |
0.7619 USD |
664,485.0677 EOS |
0.7681 USD |
0.7485 USD |
0.7720 USD |
0.7657 USD |
| 2025-05-21 |
0.7585 USD |
819,804.0212 EOS |
0.7872 USD |
0.7226 USD |
0.7921 USD |
0.7465 USD |
| 2025-05-20 |
0.7761 USD |
631,987.1230 EOS |
0.7772 USD |
0.7565 USD |
0.7896 USD |
0.7866 USD |
| 2025-05-19 |
0.7726 USD |
757,202.1138 EOS |
0.8147 USD |
0.7523 USD |
0.8147 USD |
0.7745 USD |
| 2025-05-18 |
0.8143 USD |
344,410.0380 EOS |
0.8090 USD |
0.7879 USD |
0.8464 USD |
0.7935 USD |
| 2025-05-17 |
0.8055 USD |
748,867.1728 EOS |
0.8417 USD |
0.7788 USD |
0.8449 USD |
0.7925 USD |
| 2025-05-16 |
0.8379 USD |
2,156,442.0086 EOS |
0.7836 USD |
0.7819 USD |
0.8684 USD |
0.8386 USD |
| 2025-05-15 |
0.7793 USD |
1,173,084.3281 EOS |
0.7948 USD |
0.7600 USD |
0.8034 USD |
0.7805 USD |
| 2025-05-14 |
0.8462 USD |
2,998,237.9184 EOS |
0.8891 USD |
0.7996 USD |
0.9140 USD |
0.8052 USD |
| 2025-05-13 |
0.8622 USD |
419,384.2542 EOS |
0.8836 USD |
0.8391 USD |
0.8859 USD |
0.8837 USD |
| 2025-05-12 |
0.9130 USD |
1,671,100.6089 EOS |
0.9259 USD |
0.8542 USD |
0.9782 USD |
0.8768 USD |
| 2025-05-11 |
0.9167 USD |
784,627.7927 EOS |
0.9381 USD |
0.8693 USD |
0.9448 USD |
0.8924 USD |
| 2025-05-10 |
0.9332 USD |
2,652,325.8862 EOS |
0.8544 USD |
0.8488 USD |
0.9973 USD |
0.9270 USD |
| 2025-05-09 |
0.8569 USD |
1,327,522.2381 EOS |
0.8572 USD |
0.8388 USD |
0.8880 USD |
0.8543 USD |