Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
1.0347 USDT |
149,358.5521 EOS |
0.9340 USDT |
0.9138 USDT |
1.0918 USDT |
1.0544 USDT |
| 2024-11-30 |
0.9740 USDT |
262,540.5253 EOS |
0.9540 USDT |
0.9239 USDT |
0.9944 USDT |
0.9379 USDT |
| 2024-11-29 |
0.8611 USDT |
154,603.5609 EOS |
0.8086 USDT |
0.7924 USDT |
0.9800 USDT |
0.9751 USDT |
| 2024-11-28 |
0.8043 USDT |
23,132.2489 EOS |
0.8285 USDT |
0.7912 USDT |
0.8285 USDT |
0.8020 USDT |
| 2024-11-27 |
0.8011 USDT |
39,145.1959 EOS |
0.7888 USDT |
0.7748 USDT |
0.8205 USDT |
0.8176 USDT |
| 2024-11-26 |
0.8049 USDT |
86,658.0947 EOS |
0.8057 USDT |
0.7706 USDT |
0.8432 USDT |
0.7946 USDT |
| 2024-11-25 |
0.8194 USDT |
70,487.3263 EOS |
0.8465 USDT |
0.7836 USDT |
0.8509 USDT |
0.7836 USDT |
| 2024-11-24 |
0.8338 USDT |
254,295.4748 EOS |
0.7611 USDT |
0.7606 USDT |
0.9200 USDT |
0.7892 USDT |
| 2024-11-23 |
0.7807 USDT |
128,297.4622 EOS |
0.7575 USDT |
0.7484 USDT |
0.8195 USDT |
0.7563 USDT |
| 2024-11-22 |
0.7012 USDT |
191,704.1459 EOS |
0.6700 USDT |
0.6595 USDT |
0.7517 USDT |
0.7435 USDT |
| 2024-11-21 |
0.6496 USDT |
33,208.2720 EOS |
0.6229 USDT |
0.6110 USDT |
0.6690 USDT |
0.6471 USDT |
| 2024-11-20 |
0.6428 USDT |
26,970.3536 EOS |
0.6497 USDT |
0.6230 USDT |
0.6576 USDT |
0.6267 USDT |
| 2024-11-19 |
0.6524 USDT |
37,527.4377 EOS |
0.6701 USDT |
0.6344 USDT |
0.6799 USDT |
0.6514 USDT |
| 2024-11-18 |
0.6542 USDT |
100,233.1401 EOS |
0.6161 USDT |
0.6161 USDT |
0.6890 USDT |
0.6641 USDT |
| 2024-11-17 |
0.6413 USDT |
92,637.0006 EOS |
0.6730 USDT |
0.6049 USDT |
0.6813 USDT |
0.6093 USDT |
| 2024-11-16 |
0.6449 USDT |
306,242.8243 EOS |
0.5850 USDT |
0.5844 USDT |
0.7037 USDT |
0.6772 USDT |
| 2024-11-15 |
0.5755 USDT |
174,062.7562 EOS |
0.5480 USDT |
0.5463 USDT |
0.5999 USDT |
0.5709 USDT |
| 2024-11-14 |
0.5490 USDT |
109,286.9412 EOS |
0.5470 USDT |
0.5252 USDT |
0.5636 USDT |
0.5406 USDT |
| 2024-11-13 |
0.5569 USDT |
174,494.2368 EOS |
0.5759 USDT |
0.5323 USDT |
0.5803 USDT |
0.5641 USDT |
| 2024-11-12 |
0.5601 USDT |
141,038.0705 EOS |
0.5729 USDT |
0.5323 USDT |
0.5992 USDT |
0.5695 USDT |
| 2024-11-11 |
0.5601 USDT |
121,927.9947 EOS |
0.5767 USDT |
0.5456 USDT |
0.5852 USDT |
0.5594 USDT |
| 2024-11-10 |
0.5703 USDT |
386,098.6150 EOS |
0.4854 USDT |
0.4854 USDT |
0.6167 USDT |
0.5994 USDT |
| 2024-11-09 |
0.4720 USDT |
23,265.6775 EOS |
0.4740 USDT |
0.4660 USDT |
0.4775 USDT |
0.4709 USDT |
| 2024-11-08 |
0.4684 USDT |
35,410.3925 EOS |
0.4671 USDT |
0.4613 USDT |
0.4717 USDT |
0.4696 USDT |
| 2024-11-07 |
0.4604 USDT |
21,143.9868 EOS |
0.4535 USDT |
0.4535 USDT |
0.4679 USDT |
0.4660 USDT |
| 2024-11-06 |
0.4455 USDT |
41,906.5274 EOS |
0.4257 USDT |
0.4257 USDT |
0.4516 USDT |
0.4488 USDT |
| 2024-11-05 |
0.4185 USDT |
19,086.8744 EOS |
0.4110 USDT |
0.4085 USDT |
0.4267 USDT |
0.4263 USDT |
| 2024-11-04 |
0.4173 USDT |
8,196.2645 EOS |
0.4141 USDT |
0.4108 USDT |
0.4202 USDT |
0.4137 USDT |
| 2024-11-03 |
0.4151 USDT |
20,870.9734 EOS |
0.4288 USDT |
0.4080 USDT |
0.4288 USDT |
0.4168 USDT |
| 2024-11-02 |
0.4286 USDT |
6,515.8773 EOS |
0.4363 USDT |
0.4253 USDT |
0.4385 USDT |
0.4253 USDT |
| 2024-11-01 |
0.4400 USDT |
25,254.9224 EOS |
0.4410 USDT |
0.4287 USDT |
0.4443 USDT |
0.4337 USDT |
| 2024-10-31 |
0.4484 USDT |
24,079.4241 EOS |
0.4627 USDT |
0.4377 USDT |
0.4627 USDT |
0.4382 USDT |
| 2024-10-30 |
0.4658 USDT |
7,465.4440 EOS |
0.4671 USDT |
0.4593 USDT |
0.4688 USDT |
0.4613 USDT |
| 2024-10-29 |
0.4648 USDT |
57,646.9274 EOS |
0.4581 USDT |
0.4573 USDT |
0.4690 USDT |
0.4682 USDT |
| 2024-10-28 |
0.4497 USDT |
4,957.9445 EOS |
0.4525 USDT |
0.4447 USDT |
0.4536 USDT |
0.4528 USDT |
| 2024-10-27 |
0.4456 USDT |
7,174.8472 EOS |
0.4452 USDT |
0.4430 USDT |
0.4526 USDT |
0.4524 USDT |
| 2024-10-26 |
0.4428 USDT |
44,595.4703 EOS |
0.4401 USDT |
0.4378 USDT |
0.4472 USDT |
0.4450 USDT |
| 2024-10-25 |
0.4685 USDT |
8,639.0472 EOS |
0.4751 USDT |
0.4575 USDT |
0.4757 USDT |
0.4626 USDT |
| 2024-10-24 |
0.4688 USDT |
8,351.5454 EOS |
0.4672 USDT |
0.4630 USDT |
0.4769 USDT |
0.4742 USDT |
| 2024-10-23 |
0.4678 USDT |
26,889.3514 EOS |
0.4827 USDT |
0.4610 USDT |
0.4844 USDT |
0.4712 USDT |
| 2024-10-22 |
0.4897 USDT |
10,263.9359 EOS |
0.4913 USDT |
0.4806 USDT |
0.4943 USDT |
0.4848 USDT |
| 2024-10-21 |
0.4997 USDT |
16,715.3370 EOS |
0.5054 USDT |
0.4881 USDT |
0.5055 USDT |
0.4901 USDT |
| 2024-10-20 |
0.4943 USDT |
10,297.1024 EOS |
0.4899 USDT |
0.4849 USDT |
0.5033 USDT |
0.4986 USDT |
| 2024-10-19 |
0.4881 USDT |
1,852.6973 EOS |
0.4857 USDT |
0.4837 USDT |
0.4914 USDT |
0.4892 USDT |
| 2024-10-18 |
0.4810 USDT |
2,825.5035 EOS |
0.4794 USDT |
0.4766 USDT |
0.4836 USDT |
0.4828 USDT |
| 2024-10-17 |
0.4832 USDT |
2,924.9835 EOS |
0.4884 USDT |
0.4724 USDT |
0.4905 USDT |
0.4787 USDT |
| 2024-10-16 |
0.4898 USDT |
2,160.3692 EOS |
0.4878 USDT |
0.4826 USDT |
0.4928 USDT |
0.4873 USDT |
| 2024-10-15 |
0.4889 USDT |
16,460.2715 EOS |
0.4939 USDT |
0.4794 USDT |
0.4972 USDT |
0.4794 USDT |
| 2024-10-14 |
0.4773 USDT |
23,581.9276 EOS |
0.4725 USDT |
0.4665 USDT |
0.4887 USDT |
0.4866 USDT |
| 2024-10-13 |
0.4739 USDT |
1,976.4461 EOS |
0.4771 USDT |
0.4679 USDT |
0.4771 USDT |
0.4679 USDT |