Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7681 USDT |
248,022.0949 EOS |
0.8149 USDT |
0.7523 USDT |
0.8149 USDT |
0.7789 USDT |
| 2025-05-18 |
0.8145 USDT |
225,669.4685 EOS |
0.8073 USDT |
0.7896 USDT |
0.8450 USDT |
0.7906 USDT |
| 2025-05-17 |
0.8043 USDT |
381,775.2579 EOS |
0.8430 USDT |
0.7800 USDT |
0.8447 USDT |
0.7882 USDT |
| 2025-05-16 |
0.8367 USDT |
1,078,465.5031 EOS |
0.7835 USDT |
0.7821 USDT |
0.8687 USDT |
0.8423 USDT |
| 2025-05-15 |
0.7775 USDT |
552,378.1093 EOS |
0.7937 USDT |
0.7604 USDT |
0.8035 USDT |
0.7793 USDT |
| 2025-05-14 |
0.8568 USDT |
874,623.5664 EOS |
0.8866 USDT |
0.8081 USDT |
0.9132 USDT |
0.8140 USDT |
| 2025-05-13 |
0.8630 USDT |
177,972.0342 EOS |
0.8782 USDT |
0.8436 USDT |
0.8862 USDT |
0.8862 USDT |
| 2025-05-12 |
0.9297 USDT |
444,244.3061 EOS |
0.9257 USDT |
0.8801 USDT |
0.9782 USDT |
0.8843 USDT |
| 2025-05-11 |
0.9134 USDT |
414,323.4521 EOS |
0.9363 USDT |
0.8732 USDT |
0.9456 USDT |
0.8919 USDT |
| 2025-05-10 |
0.9406 USDT |
1,198,016.3406 EOS |
0.8551 USDT |
0.8533 USDT |
0.9965 USDT |
0.9232 USDT |
| 2025-05-09 |
0.8572 USDT |
532,934.6091 EOS |
0.8588 USDT |
0.8401 USDT |
0.8863 USDT |
0.8574 USDT |
| 2025-05-08 |
0.8327 USDT |
1,724,078.0258 EOS |
0.8175 USDT |
0.8056 USDT |
0.8653 USDT |
0.8510 USDT |
| 2025-05-07 |
0.7588 USDT |
1,074,371.7619 EOS |
0.6938 USDT |
0.6905 USDT |
0.8015 USDT |
0.8015 USDT |
| 2025-05-06 |
0.6872 USDT |
327,310.7445 EOS |
0.7009 USDT |
0.6756 USDT |
0.7088 USDT |
0.6772 USDT |
| 2025-05-05 |
0.7083 USDT |
113,868.9524 EOS |
0.6899 USDT |
0.6899 USDT |
0.7218 USDT |
0.7047 USDT |
| 2025-05-04 |
0.7133 USDT |
131,080.7698 EOS |
0.7247 USDT |
0.6954 USDT |
0.7304 USDT |
0.6996 USDT |
| 2025-05-03 |
0.7303 USDT |
156,173.6750 EOS |
0.7151 USDT |
0.7151 USDT |
0.7437 USDT |
0.7360 USDT |
| 2025-05-02 |
0.7267 USDT |
506,218.8552 EOS |
0.7038 USDT |
0.6945 USDT |
0.7606 USDT |
0.7353 USDT |
| 2025-05-01 |
0.6766 USDT |
41,165.3470 EOS |
0.6718 USDT |
0.6704 USDT |
0.6858 USDT |
0.6810 USDT |
| 2025-04-30 |
0.6691 USDT |
342,318.1977 EOS |
0.6806 USDT |
0.6545 USDT |
0.6915 USDT |
0.6663 USDT |
| 2025-04-29 |
0.6936 USDT |
180,214.7562 EOS |
0.6900 USDT |
0.6821 USDT |
0.7035 USDT |
0.6857 USDT |
| 2025-04-28 |
0.6803 USDT |
231,225.7999 EOS |
0.6677 USDT |
0.6602 USDT |
0.7019 USDT |
0.6984 USDT |
| 2025-04-27 |
0.6723 USDT |
221,723.6092 EOS |
0.6813 USDT |
0.6564 USDT |
0.6883 USDT |
0.6710 USDT |
| 2025-04-26 |
0.7037 USDT |
293,444.6032 EOS |
0.6859 USDT |
0.6859 USDT |
0.7154 USDT |
0.7006 USDT |
| 2025-04-25 |
0.6822 USDT |
230,242.5138 EOS |
0.6829 USDT |
0.6654 USDT |
0.6937 USDT |
0.6901 USDT |
| 2025-04-24 |
0.6575 USDT |
206,684.5240 EOS |
0.6820 USDT |
0.6354 USDT |
0.6844 USDT |
0.6547 USDT |
| 2025-04-23 |
0.6716 USDT |
259,555.2930 EOS |
0.6663 USDT |
0.6532 USDT |
0.6803 USDT |
0.6737 USDT |
| 2025-04-22 |
0.6410 USDT |
98,509.7905 EOS |
0.6255 USDT |
0.6234 USDT |
0.6593 USDT |
0.6522 USDT |
| 2025-04-21 |
0.6519 USDT |
216,083.0210 EOS |
0.6522 USDT |
0.6251 USDT |
0.6664 USDT |
0.6392 USDT |
| 2025-04-20 |
0.6500 USDT |
621,253.5194 EOS |
0.6384 USDT |
0.6206 USDT |
0.6678 USDT |
0.6554 USDT |
| 2025-04-19 |
0.6227 USDT |
93,354.8827 EOS |
0.6234 USDT |
0.6098 USDT |
0.6308 USDT |
0.6273 USDT |
| 2025-04-18 |
0.6241 USDT |
221,562.9844 EOS |
0.6262 USDT |
0.6131 USDT |
0.6339 USDT |
0.6339 USDT |
| 2025-04-17 |
0.6090 USDT |
155,383.1618 EOS |
0.5995 USDT |
0.5994 USDT |
0.6210 USDT |
0.6148 USDT |
| 2025-04-16 |
0.6072 USDT |
241,188.5498 EOS |
0.5881 USDT |
0.5881 USDT |
0.6348 USDT |
0.6334 USDT |
| 2025-04-15 |
0.6090 USDT |
232,774.1708 EOS |
0.6114 USDT |
0.5931 USDT |
0.6250 USDT |
0.5988 USDT |
| 2025-04-14 |
0.6143 USDT |
122,131.8584 EOS |
0.6171 USDT |
0.6027 USDT |
0.6297 USDT |
0.6198 USDT |
| 2025-04-13 |
0.6622 USDT |
1,670,585.2522 EOS |
0.7037 USDT |
0.6080 USDT |
0.7048 USDT |
0.6154 USDT |
| 2025-04-12 |
0.6634 USDT |
1,537,869.9938 EOS |
0.6153 USDT |
0.5894 USDT |
0.7115 USDT |
0.6902 USDT |
| 2025-04-11 |
0.6379 USDT |
323,307.3449 EOS |
0.6196 USDT |
0.6164 USDT |
0.6636 USDT |
0.6266 USDT |
| 2025-04-10 |
0.6471 USDT |
665,043.1550 EOS |
0.7044 USDT |
0.6097 USDT |
0.7146 USDT |
0.6156 USDT |
| 2025-04-09 |
0.6749 USDT |
134,533.7942 EOS |
0.6644 USDT |
0.6394 USDT |
0.7168 USDT |
0.7077 USDT |
| 2025-04-08 |
0.7444 USDT |
63,765.5131 EOS |
0.7814 USDT |
0.7086 USDT |
0.8002 USDT |
0.7091 USDT |
| 2025-04-07 |
0.7203 USDT |
184,048.8572 EOS |
0.7188 USDT |
0.6787 USDT |
0.7839 USDT |
0.7694 USDT |
| 2025-04-06 |
0.7502 USDT |
49,901.2256 EOS |
0.7521 USDT |
0.7365 USDT |
0.7696 USDT |
0.7659 USDT |
| 2025-04-05 |
0.7825 USDT |
98,755.1377 EOS |
0.7817 USDT |
0.7594 USDT |
0.8128 USDT |
0.7689 USDT |
| 2025-04-04 |
0.8256 USDT |
36,287.9489 EOS |
0.8627 USDT |
0.7985 USDT |
0.8627 USDT |
0.8034 USDT |
| 2025-04-03 |
0.8102 USDT |
69,783.5017 EOS |
0.8033 USDT |
0.7787 USDT |
0.8486 USDT |
0.8146 USDT |
| 2025-04-02 |
0.7905 USDT |
783,398.3568 EOS |
0.6927 USDT |
0.6793 USDT |
0.8727 USDT |
0.8383 USDT |
| 2025-04-01 |
0.6754 USDT |
363,872.6440 EOS |
0.6145 USDT |
0.6023 USDT |
0.7103 USDT |
0.6994 USDT |
| 2025-03-31 |
0.6182 USDT |
355,137.9310 EOS |
0.5961 USDT |
0.5743 USDT |
0.6500 USDT |
0.6280 USDT |