Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-26 |
0.5591 USDT |
5,290.6653 EOS |
0.5625 USDT |
0.5576 USDT |
0.5695 USDT |
0.5694 USDT |
| 2025-02-25 |
0.5518 USDT |
222,597.7398 EOS |
0.5620 USDT |
0.5270 USDT |
0.5726 USDT |
0.5673 USDT |
| 2025-02-24 |
0.6076 USDT |
36,795.4457 EOS |
0.6387 USDT |
0.5956 USDT |
0.6387 USDT |
0.5958 USDT |
| 2025-02-23 |
0.6474 USDT |
8,163.2001 EOS |
0.6489 USDT |
0.6365 USDT |
0.6556 USDT |
0.6387 USDT |
| 2025-02-22 |
0.6284 USDT |
2,303.0278 EOS |
0.6216 USDT |
0.6216 USDT |
0.6445 USDT |
0.6445 USDT |
| 2025-02-21 |
0.6382 USDT |
7,130.3589 EOS |
0.6423 USDT |
0.6087 USDT |
0.6631 USDT |
0.6142 USDT |
| 2025-02-20 |
0.6445 USDT |
10,855.3297 EOS |
0.6387 USDT |
0.6346 USDT |
0.6565 USDT |
0.6429 USDT |
| 2025-02-19 |
0.6200 USDT |
4,677.4087 EOS |
0.6152 USDT |
0.6100 USDT |
0.6316 USDT |
0.6316 USDT |
| 2025-02-18 |
0.6157 USDT |
3,082.0227 EOS |
0.6361 USDT |
0.5977 USDT |
0.6370 USDT |
0.6077 USDT |
| 2025-02-17 |
0.6326 USDT |
2,810.2706 EOS |
0.6335 USDT |
0.6231 USDT |
0.6463 USDT |
0.6365 USDT |
| 2025-02-16 |
0.6372 USDT |
2,931.1119 EOS |
0.6388 USDT |
0.6312 USDT |
0.6432 USDT |
0.6315 USDT |
| 2025-02-15 |
0.6701 USDT |
13,064.4021 EOS |
0.6640 USDT |
0.6463 USDT |
0.6736 USDT |
0.6463 USDT |
| 2025-02-14 |
0.6531 USDT |
2,208.5746 EOS |
0.6514 USDT |
0.6514 USDT |
0.6560 USDT |
0.6540 USDT |