Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.1813 USDT |
1,848.1995 EOS |
0.1816 USDT |
0.1785 USDT |
0.1860 USDT |
0.1785 USDT |
| 2025-12-06 |
0.1822 USDT |
102.2348 EOS |
0.1821 USDT |
0.1808 USDT |
0.1860 USDT |
0.1808 USDT |
| 2025-12-05 |
0.1844 USDT |
5,403.4689 EOS |
0.1878 USDT |
0.1782 USDT |
0.1954 USDT |
0.1870 USDT |
| 2025-12-04 |
0.1924 USDT |
4,298.2298 EOS |
0.1947 USDT |
0.1921 USDT |
0.2080 USDT |
0.1938 USDT |
| 2025-12-03 |
0.1905 USDT |
975.2830 EOS |
0.1895 USDT |
0.1879 USDT |
0.1917 USDT |
0.1896 USDT |
| 2025-12-02 |
0.1895 USDT |
7,377.0262 EOS |
0.1859 USDT |
0.1841 USDT |
0.1957 USDT |
0.1930 USDT |
| 2025-12-01 |
0.1838 USDT |
865.2508 EOS |
0.1888 USDT |
0.1818 USDT |
0.1888 USDT |
0.1826 USDT |
| 2025-11-30 |
0.2022 USDT |
36.2483 EOS |
0.2005 USDT |
0.2005 USDT |
0.2186 USDT |
0.2186 USDT |
| 2025-11-29 |
0.2025 USDT |
325.0458 EOS |
0.2019 USDT |
0.2004 USDT |
0.2151 USDT |
0.2004 USDT |
| 2025-11-28 |
0.2038 USDT |
9,615.9971 EOS |
0.2041 USDT |
0.2018 USDT |
0.2152 USDT |
0.2018 USDT |
| 2025-11-27 |
0.2058 USDT |
386.7538 EOS |
0.2054 USDT |
0.2037 USDT |
0.2074 USDT |
0.2063 USDT |
| 2025-11-26 |
0.2001 USDT |
3.9920 EOS |
0.2001 USDT |
0.2001 USDT |
0.2001 USDT |
0.2001 USDT |
| 2025-11-25 |
0.2110 USDT |
1,701.7181 EOS |
0.2120 USDT |
0.2054 USDT |
0.2122 USDT |
0.2054 USDT |
| 2025-11-24 |
0.2140 USDT |
276.0791 EOS |
0.2367 USDT |
0.2133 USDT |
0.2367 USDT |
0.2133 USDT |
| 2025-11-23 |
0.2126 USDT |
1,873.2001 EOS |
0.2102 USDT |
0.2076 USDT |
0.2251 USDT |
0.2100 USDT |
| 2025-11-22 |
0.2086 USDT |
11,902.8995 EOS |
0.2107 USDT |
0.2050 USDT |
0.2268 USDT |
0.2062 USDT |
| 2025-11-21 |
0.2143 USDT |
20.4000 EOS |
0.2143 USDT |
0.2143 USDT |
0.2143 USDT |
0.2143 USDT |
| 2025-11-20 |
0.2134 USDT |
8,433.2157 EOS |
0.2291 USDT |
0.2109 USDT |
0.2320 USDT |
0.2320 USDT |
| 2025-11-19 |
0.2317 USDT |
771.8350 EOS |
0.2335 USDT |
0.2294 USDT |
0.2347 USDT |
0.2294 USDT |
| 2025-11-18 |
0.2462 USDT |
16,644.4433 EOS |
0.2357 USDT |
0.2352 USDT |
0.2500 USDT |
0.2450 USDT |
| 2025-11-17 |
0.2436 USDT |
2,817.4961 EOS |
0.2435 USDT |
0.2363 USDT |
0.2657 USDT |
0.2540 USDT |
| 2025-11-16 |
0.2478 USDT |
161.8948 EOS |
0.2498 USDT |
0.2474 USDT |
0.2498 USDT |
0.2474 USDT |
| 2025-11-15 |
0.2491 USDT |
8.4190 EOS |
0.2485 USDT |
0.2485 USDT |
0.2498 USDT |
0.2498 USDT |
| 2025-11-14 |
0.2523 USDT |
6,150.5877 EOS |
0.2528 USDT |
0.2436 USDT |
0.2982 USDT |
0.2687 USDT |
| 2025-11-13 |
0.2693 USDT |
537.2017 EOS |
0.2659 USDT |
0.2659 USDT |
0.2710 USDT |
0.2710 USDT |
| 2025-11-12 |
0.2698 USDT |
19,857.8614 EOS |
0.2737 USDT |
0.2689 USDT |
0.3000 USDT |
0.2689 USDT |
| 2025-11-11 |
0.2901 USDT |
994.0725 EOS |
0.2954 USDT |
0.2832 USDT |
0.2954 USDT |
0.2885 USDT |
| 2025-11-10 |
0.2961 USDT |
249.1798 EOS |
0.2947 USDT |
0.2936 USDT |
0.2985 USDT |
0.2973 USDT |
| 2025-11-09 |
0.2967 USDT |
1,142.2741 EOS |
0.2981 USDT |
0.2824 USDT |
0.3021 USDT |
0.2961 USDT |
| 2025-11-08 |
0.3048 USDT |
755.4822 EOS |
0.3098 USDT |
0.2952 USDT |
0.3115 USDT |
0.3016 USDT |
| 2025-11-07 |
0.2679 USDT |
806.7942 EOS |
0.2619 USDT |
0.2613 USDT |
0.2721 USDT |
0.2720 USDT |
| 2025-11-06 |
0.2525 USDT |
199.6726 EOS |
0.2523 USDT |
0.2501 USDT |
0.2537 USDT |
0.2501 USDT |
| 2025-11-05 |
0.2486 USDT |
1,622.7134 EOS |
0.2440 USDT |
0.2430 USDT |
0.2523 USDT |
0.2508 USDT |
| 2025-11-04 |
0.2497 USDT |
3,261.7485 EOS |
0.2505 USDT |
0.2358 USDT |
0.2615 USDT |
0.2454 USDT |
| 2025-11-03 |
0.2633 USDT |
2,254.7030 EOS |
0.2652 USDT |
0.2582 USDT |
0.2792 USDT |
0.2589 USDT |
| 2025-11-02 |
0.2781 USDT |
1,246.3295 EOS |
0.2704 USDT |
0.2659 USDT |
0.2810 USDT |
0.2659 USDT |
| 2025-11-01 |
0.2702 USDT |
9,468.4683 EOS |
0.2672 USDT |
0.2661 USDT |
0.2929 USDT |
0.2929 USDT |
| 2025-10-31 |
0.2674 USDT |
33.2927 EOS |
0.2674 USDT |
0.2674 USDT |
0.2674 USDT |
0.2674 USDT |
| 2025-10-30 |
0.2763 USDT |
758.3941 EOS |
0.2830 USDT |
0.2678 USDT |
0.2864 USDT |
0.2843 USDT |
| 2025-10-29 |
0.2821 USDT |
16,906.9959 EOS |
0.2849 USDT |
0.2760 USDT |
0.2886 USDT |
0.2846 USDT |
| 2025-10-28 |
0.2915 USDT |
2,043.2500 EOS |
0.2959 USDT |
0.2856 USDT |
0.3159 USDT |
0.2856 USDT |
| 2025-10-27 |
0.2974 USDT |
140.1432 EOS |
0.2992 USDT |
0.2932 USDT |
0.3035 USDT |
0.2945 USDT |
| 2025-10-26 |
0.2941 USDT |
875.7265 EOS |
0.2942 USDT |
0.2925 USDT |
0.2956 USDT |
0.2938 USDT |
| 2025-10-25 |
0.2918 USDT |
574.5504 EOS |
0.2941 USDT |
0.2909 USDT |
0.2941 USDT |
0.2934 USDT |
| 2025-10-24 |
0.2916 USDT |
5,011.8508 EOS |
0.2863 USDT |
0.2863 USDT |
0.3006 USDT |
0.3006 USDT |
| 2025-10-23 |
0.2845 USDT |
722.3055 EOS |
0.2791 USDT |
0.2791 USDT |
0.2895 USDT |
0.2864 USDT |
| 2025-10-22 |
0.2843 USDT |
7,381.3015 EOS |
0.2835 USDT |
0.2781 USDT |
0.3197 USDT |
0.2814 USDT |
| 2025-10-21 |
0.2805 USDT |
4,543.9632 EOS |
0.2913 USDT |
0.2580 USDT |
0.2983 USDT |
0.2983 USDT |
| 2025-10-20 |
0.2898 USDT |
5,422.4451 EOS |
0.2948 USDT |
0.2826 USDT |
0.2948 USDT |
0.2893 USDT |
| 2025-10-19 |
0.2882 USDT |
2,244.4407 EOS |
0.2847 USDT |
0.2845 USDT |
0.2892 USDT |
0.2862 USDT |