Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.5048 USDT |
231.5447 EOS |
0.5079 USDT |
0.5025 USDT |
0.5165 USDT |
0.5165 USDT |
| 2025-06-19 |
0.5061 USDT |
3,253.8019 EOS |
0.5102 USDT |
0.5050 USDT |
0.5118 USDT |
0.5083 USDT |
| 2025-06-18 |
0.4744 USDT |
180.9099 EOS |
0.5735 USDT |
0.4501 USDT |
0.5761 USDT |
0.4501 USDT |
| 2025-06-17 |
0.5121 USDT |
29.6859 EOS |
0.4980 USDT |
0.4980 USDT |
0.5400 USDT |
0.5400 USDT |
| 2025-06-16 |
0.4980 USDT |
5.3094 EOS |
0.4980 USDT |
0.4980 USDT |
0.4980 USDT |
0.4980 USDT |
| 2025-06-15 |
0.5007 USDT |
68.7824 EOS |
0.5000 USDT |
0.4980 USDT |
0.5211 USDT |
0.4980 USDT |
| 2025-06-13 |
0.5424 USDT |
2,010.9528 EOS |
0.5660 USDT |
0.4651 USDT |
0.5660 USDT |
0.4651 USDT |
| 2025-06-12 |
0.6286 USDT |
295.3184 EOS |
0.5700 USDT |
0.5700 USDT |
0.6500 USDT |
0.6500 USDT |
| 2025-06-11 |
0.4430 USDT |
36,089.7797 EOS |
0.6021 USDT |
0.3600 USDT |
0.6823 USDT |
0.5601 USDT |
| 2025-06-10 |
0.5761 USDT |
245.7981 EOS |
0.5700 USDT |
0.5700 USDT |
0.5839 USDT |
0.5839 USDT |
| 2025-06-09 |
0.5500 USDT |
5,186.0481 EOS |
0.5500 USDT |
0.5400 USDT |
0.5549 USDT |
0.5549 USDT |
| 2025-06-08 |
0.5632 USDT |
1,595.1535 EOS |
0.5654 USDT |
0.5500 USDT |
0.6199 USDT |
0.5933 USDT |
| 2025-06-07 |
0.5820 USDT |
281.1160 EOS |
0.6473 USDT |
0.5651 USDT |
0.6473 USDT |
0.5655 USDT |
| 2025-06-06 |
0.5840 USDT |
441.6507 EOS |
0.5800 USDT |
0.5623 USDT |
0.6343 USDT |
0.6202 USDT |
| 2025-06-05 |
0.6036 USDT |
134.9000 EOS |
0.6300 USDT |
0.5812 USDT |
0.6374 USDT |
0.5964 USDT |
| 2025-06-04 |
0.5926 USDT |
5,047.0123 EOS |
0.6174 USDT |
0.5600 USDT |
0.6600 USDT |
0.6001 USDT |
| 2025-06-03 |
0.6262 USDT |
880.3244 EOS |
0.6257 USDT |
0.6257 USDT |
0.6521 USDT |
0.6445 USDT |
| 2025-06-02 |
0.5864 USDT |
7,487.6741 EOS |
0.6047 USDT |
0.5457 USDT |
0.6300 USDT |
0.6002 USDT |
| 2025-06-01 |
0.6532 USDT |
3,155.7169 EOS |
0.6316 USDT |
0.6167 USDT |
0.6600 USDT |
0.6539 USDT |
| 2025-05-31 |
0.6334 USDT |
28.1878 EOS |
0.6351 USDT |
0.6262 USDT |
0.6377 USDT |
0.6377 USDT |
| 2025-05-30 |
0.6775 USDT |
13,285.9835 EOS |
0.7226 USDT |
0.6500 USDT |
0.7226 USDT |
0.6500 USDT |
| 2025-05-29 |
0.7494 USDT |
11,425.1881 EOS |
0.7631 USDT |
0.7343 USDT |
0.7707 USDT |
0.7343 USDT |
| 2025-05-28 |
0.7683 USDT |
67,608.1142 EOS |
0.7719 USDT |
0.7569 USDT |
0.7728 USDT |
0.7569 USDT |
| 2025-05-27 |
0.7716 USDT |
131,520.8198 EOS |
0.7717 USDT |
0.7501 USDT |
0.7742 USDT |
0.7704 USDT |
| 2025-05-26 |
0.7768 USDT |
230,256.4535 EOS |
0.7568 USDT |
0.7568 USDT |
0.7973 USDT |
0.7716 USDT |
| 2025-05-25 |
0.7611 USDT |
261,884.9473 EOS |
0.7340 USDT |
0.7147 USDT |
0.8033 USDT |
0.7423 USDT |
| 2025-05-24 |
0.7346 USDT |
55,052.5714 EOS |
0.7403 USDT |
0.7233 USDT |
0.7516 USDT |
0.7340 USDT |
| 2025-05-23 |
0.7716 USDT |
284,366.2691 EOS |
0.7628 USDT |
0.7311 USDT |
0.8203 USDT |
0.7538 USDT |
| 2025-05-22 |
0.7615 USDT |
357,829.1244 EOS |
0.7635 USDT |
0.7496 USDT |
0.7720 USDT |
0.7609 USDT |
| 2025-05-21 |
0.7695 USDT |
223,609.2468 EOS |
0.7878 USDT |
0.7254 USDT |
0.7925 USDT |
0.7483 USDT |
| 2025-05-20 |
0.7756 USDT |
238,677.1128 EOS |
0.7791 USDT |
0.7582 USDT |
0.7895 USDT |
0.7780 USDT |
| 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 |