Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.5893 USDT |
297,043.8202 EOS |
0.5502 USDT |
0.5502 USDT |
0.6194 USDT |
0.5911 USDT |
| 2025-03-29 |
0.5588 USDT |
43,516.0172 EOS |
0.5698 USDT |
0.5499 USDT |
0.5868 USDT |
0.5509 USDT |
| 2025-03-28 |
0.5916 USDT |
123,892.4541 EOS |
0.5816 USDT |
0.5745 USDT |
0.6012 USDT |
0.5812 USDT |
| 2025-03-27 |
0.5801 USDT |
21,385.6160 EOS |
0.5867 USDT |
0.5679 USDT |
0.5868 USDT |
0.5724 USDT |
| 2025-03-26 |
0.5739 USDT |
4,401.4842 EOS |
0.5708 USDT |
0.5696 USDT |
0.5855 USDT |
0.5844 USDT |
| 2025-03-25 |
0.5729 USDT |
13,786.0924 EOS |
0.5714 USDT |
0.5695 USDT |
0.5796 USDT |
0.5783 USDT |
| 2025-03-24 |
0.5695 USDT |
58,332.8608 EOS |
0.5630 USDT |
0.5499 USDT |
0.5822 USDT |
0.5732 USDT |
| 2025-03-23 |
0.5528 USDT |
16,972.4550 EOS |
0.5487 USDT |
0.5454 USDT |
0.5728 USDT |
0.5668 USDT |
| 2025-03-22 |
0.5535 USDT |
36,242.6870 EOS |
0.5508 USDT |
0.5429 USDT |
0.5738 USDT |
0.5512 USDT |
| 2025-03-21 |
0.5409 USDT |
141,467.3088 EOS |
0.5577 USDT |
0.5354 USDT |
0.5687 USDT |
0.5608 USDT |
| 2025-03-20 |
0.5754 USDT |
17,556.1755 EOS |
0.5826 USDT |
0.5515 USDT |
0.5973 USDT |
0.5597 USDT |
| 2025-03-19 |
0.6262 USDT |
206,694.3436 EOS |
0.5757 USDT |
0.5708 USDT |
0.6686 USDT |
0.5773 USDT |
| 2025-03-18 |
0.5094 USDT |
104,564.2216 EOS |
0.5011 USDT |
0.4870 USDT |
0.5666 USDT |
0.5595 USDT |
| 2025-03-17 |
0.4852 USDT |
46,377.3601 EOS |
0.4779 USDT |
0.4779 USDT |
0.4935 USDT |
0.4917 USDT |
| 2025-03-16 |
0.4915 USDT |
22,712.2237 EOS |
0.4988 USDT |
0.4723 USDT |
0.5087 USDT |
0.4769 USDT |
| 2025-03-15 |
0.4999 USDT |
13,622.5480 EOS |
0.5006 USDT |
0.4975 USDT |
0.5054 USDT |
0.5050 USDT |
| 2025-03-14 |
0.5038 USDT |
3,841.9032 EOS |
0.5050 USDT |
0.5008 USDT |
0.5050 USDT |
0.5039 USDT |
| 2025-03-13 |
0.4997 USDT |
28,960.2184 EOS |
0.4996 USDT |
0.4873 USDT |
0.5082 USDT |
0.4873 USDT |
| 2025-03-12 |
0.4905 USDT |
10,578.2867 EOS |
0.4856 USDT |
0.4757 USDT |
0.5057 USDT |
0.4884 USDT |
| 2025-03-11 |
0.4591 USDT |
9,633.5992 EOS |
0.4611 USDT |
0.4394 USDT |
0.4789 USDT |
0.4715 USDT |
| 2025-03-10 |
0.5003 USDT |
7,482.6215 EOS |
0.4825 USDT |
0.4820 USDT |
0.5108 USDT |
0.4869 USDT |
| 2025-03-09 |
0.5159 USDT |
93,976.7498 EOS |
0.5367 USDT |
0.4850 USDT |
0.5367 USDT |
0.4850 USDT |
| 2025-03-08 |
0.5355 USDT |
3,108.4858 EOS |
0.5381 USDT |
0.5327 USDT |
0.5406 USDT |
0.5389 USDT |
| 2025-03-07 |
0.5540 USDT |
51,978.6484 EOS |
0.5270 USDT |
0.5204 USDT |
0.5672 USDT |
0.5444 USDT |
| 2025-03-06 |
0.5538 USDT |
14,964.5296 EOS |
0.5530 USDT |
0.5369 USDT |
0.5679 USDT |
0.5455 USDT |
| 2025-03-05 |
0.5371 USDT |
6,768.5170 EOS |
0.5343 USDT |
0.5283 USDT |
0.5485 USDT |
0.5471 USDT |
| 2025-03-04 |
0.5297 USDT |
49,399.8687 EOS |
0.5536 USDT |
0.5029 USDT |
0.5536 USDT |
0.5420 USDT |
| 2025-03-03 |
0.6079 USDT |
27,590.3106 EOS |
0.6435 USDT |
0.5506 USDT |
0.6463 USDT |
0.5570 USDT |
| 2025-03-02 |
0.6149 USDT |
41,083.7169 EOS |
0.5614 USDT |
0.5603 USDT |
0.6408 USDT |
0.6265 USDT |
| 2025-03-01 |
0.5579 USDT |
13,790.5875 EOS |
0.5607 USDT |
0.5430 USDT |
0.5660 USDT |
0.5500 USDT |
| 2025-02-28 |
0.5410 USDT |
13,622.1880 EOS |
0.5590 USDT |
0.5157 USDT |
0.5646 USDT |
0.5646 USDT |
| 2025-02-27 |
0.5674 USDT |
2,292.3799 EOS |
0.5591 USDT |
0.5591 USDT |
0.5697 USDT |
0.5697 USDT |