Identifier on Bittrex: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
2.2333 USD |
20,110.5566 EOS |
2.1980 USD |
2.1980 USD |
2.2660 USD |
2.2251 USD |
| 2022-04-26 |
2.2624 USD |
22,525.0418 EOS |
2.3800 USD |
2.1500 USD |
2.4300 USD |
2.1590 USD |
| 2022-04-25 |
2.3107 USD |
15,295.5066 EOS |
2.3496 USD |
2.2276 USD |
2.3840 USD |
2.3840 USD |
| 2022-04-24 |
2.4008 USD |
15,969.8508 EOS |
2.4073 USD |
2.3450 USD |
2.4453 USD |
2.3777 USD |
| 2022-04-23 |
2.4378 USD |
24,221.3874 EOS |
2.4585 USD |
2.4065 USD |
2.4768 USD |
2.4333 USD |
| 2022-04-22 |
2.5090 USD |
9,344.9757 EOS |
2.5334 USD |
2.4748 USD |
2.5510 USD |
2.4748 USD |
| 2022-04-21 |
2.6482 USD |
103,133.5959 EOS |
2.7440 USD |
2.5340 USD |
2.8520 USD |
2.5360 USD |
| 2022-04-20 |
2.7434 USD |
59,771.1121 EOS |
2.6291 USD |
2.5310 USD |
2.8775 USD |
2.8082 USD |
| 2022-04-19 |
2.5091 USD |
8,310.3098 EOS |
2.4660 USD |
2.4290 USD |
2.6580 USD |
2.6354 USD |
| 2022-04-18 |
2.3879 USD |
15,052.9623 EOS |
2.4164 USD |
2.3170 USD |
2.4460 USD |
2.4290 USD |
| 2022-04-17 |
2.5780 USD |
18,436.2677 EOS |
2.6096 USD |
2.4990 USD |
2.6740 USD |
2.4990 USD |
| 2022-04-16 |
2.5012 USD |
32,324.2868 EOS |
2.4130 USD |
2.4130 USD |
2.6210 USD |
2.6191 USD |
| 2022-04-15 |
2.3820 USD |
57,700.1249 EOS |
2.3130 USD |
2.2980 USD |
2.4374 USD |
2.4270 USD |
| 2022-04-14 |
2.3415 USD |
13,546.0664 EOS |
2.3467 USD |
2.2773 USD |
2.3613 USD |
2.2773 USD |
| 2022-04-13 |
2.3038 USD |
9,744.9917 EOS |
2.2402 USD |
2.2328 USD |
2.3270 USD |
2.3270 USD |
| 2022-04-12 |
2.2093 USD |
1,822.4885 EOS |
2.1675 USD |
2.1675 USD |
2.2371 USD |
2.1965 USD |
| 2022-04-11 |
2.2181 USD |
9,366.8306 EOS |
2.3619 USD |
2.1930 USD |
2.3750 USD |
2.2171 USD |
| 2022-04-10 |
2.3953 USD |
12,014.7819 EOS |
2.4063 USD |
2.3814 USD |
2.4710 USD |
2.4700 USD |
| 2022-04-09 |
2.4123 USD |
19,542.4878 EOS |
2.3790 USD |
2.3733 USD |
2.4215 USD |
2.4122 USD |
| 2022-04-08 |
2.4016 USD |
17,003.7136 EOS |
2.5071 USD |
2.3757 USD |
2.5158 USD |
2.4559 USD |
| 2022-04-07 |
2.4394 USD |
18,747.7197 EOS |
2.4451 USD |
2.3941 USD |
2.5144 USD |
2.5062 USD |
| 2022-04-06 |
2.6025 USD |
15,611.6850 EOS |
2.7331 USD |
2.5031 USD |
2.7331 USD |
2.5031 USD |
| 2022-04-05 |
2.8639 USD |
47,064.5498 EOS |
2.8800 USD |
2.7780 USD |
2.9160 USD |
2.8017 USD |
| 2022-04-04 |
2.8394 USD |
82,017.6045 EOS |
2.8340 USD |
2.7288 USD |
2.9103 USD |
2.8617 USD |
| 2022-04-03 |
2.7630 USD |
18,789.9431 EOS |
2.7946 USD |
2.7436 USD |
2.8451 USD |
2.8368 USD |
| 2022-04-02 |
2.8394 USD |
7,724.2006 EOS |
2.8590 USD |
2.7892 USD |
2.8968 USD |
2.8116 USD |
| 2022-04-01 |
2.7433 USD |
4,697.8612 EOS |
2.8402 USD |
2.6771 USD |
2.8479 USD |
2.8479 USD |
| 2022-03-31 |
2.8799 USD |
21,466.2752 EOS |
2.9680 USD |
2.7597 USD |
3.0000 USD |
2.8577 USD |
| 2022-03-30 |
2.9473 USD |
9,240.8570 EOS |
2.8508 USD |
2.8180 USD |
3.0246 USD |
2.9316 USD |
| 2022-03-29 |
2.8700 USD |
11,410.0624 EOS |
2.8350 USD |
2.7770 USD |
2.9580 USD |
2.8211 USD |
| 2022-03-28 |
2.9216 USD |
57,915.9349 EOS |
2.6646 USD |
2.6596 USD |
3.1580 USD |
2.9392 USD |
| 2022-03-27 |
2.5494 USD |
2,461.4156 EOS |
2.5139 USD |
2.5002 USD |
2.6000 USD |
2.5898 USD |
| 2022-03-26 |
2.5027 USD |
2,075.3897 EOS |
2.5141 USD |
2.4839 USD |
2.5141 USD |
2.5030 USD |
| 2022-03-25 |
2.5218 USD |
5,256.6638 EOS |
2.5114 USD |
2.4375 USD |
2.5689 USD |
2.5309 USD |
| 2022-03-24 |
2.5610 USD |
6,449.8621 EOS |
2.5035 USD |
2.4386 USD |
2.6090 USD |
2.5224 USD |
| 2022-03-23 |
2.5050 USD |
7,917.0582 EOS |
2.5760 USD |
2.4495 USD |
2.5760 USD |
2.4572 USD |
| 2022-03-22 |
2.4637 USD |
18,508.0304 EOS |
2.3780 USD |
2.3621 USD |
2.5480 USD |
2.4883 USD |
| 2022-03-21 |
2.3008 USD |
9,607.2928 EOS |
2.2210 USD |
2.1580 USD |
2.4410 USD |
2.3708 USD |
| 2022-03-20 |
2.2178 USD |
5,426.4183 EOS |
2.2003 USD |
2.1862 USD |
2.2656 USD |
2.2091 USD |
| 2022-03-19 |
2.1582 USD |
2,723.9733 EOS |
2.1474 USD |
2.1400 USD |
2.1843 USD |
2.1802 USD |
| 2022-03-18 |
2.0835 USD |
7,078.9942 EOS |
2.0836 USD |
2.0597 USD |
2.1450 USD |
2.1216 USD |
| 2022-03-17 |
2.0817 USD |
5,498.2337 EOS |
2.0934 USD |
2.0570 USD |
2.0934 USD |
2.0847 USD |
| 2022-03-16 |
2.0285 USD |
10,603.2462 EOS |
1.9870 USD |
1.9831 USD |
2.0707 USD |
2.0650 USD |
| 2022-03-15 |
1.9582 USD |
2,054.5215 EOS |
1.9617 USD |
1.9319 USD |
1.9863 USD |
1.9863 USD |
| 2022-03-14 |
1.9415 USD |
2,220.7282 EOS |
1.9037 USD |
1.8999 USD |
1.9658 USD |
1.9440 USD |
| 2022-03-13 |
1.9730 USD |
17,286.7744 EOS |
1.9632 USD |
1.8953 USD |
2.0012 USD |
1.9100 USD |
| 2022-03-12 |
1.9892 USD |
3,202.8808 EOS |
2.0069 USD |
1.9709 USD |
2.0069 USD |
2.0001 USD |
| 2022-03-11 |
1.9609 USD |
3,898.5209 EOS |
1.9700 USD |
1.9346 USD |
1.9958 USD |
1.9788 USD |
| 2022-03-10 |
1.9753 USD |
16,260.1165 EOS |
2.0720 USD |
1.9408 USD |
2.0794 USD |
1.9736 USD |
| 2022-03-09 |
2.0680 USD |
32,413.6153 EOS |
1.9817 USD |
1.9817 USD |
2.0759 USD |
2.0516 USD |