Identifier on Bittrex: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
1.9607 USD |
4,364.6461 EOS |
1.9278 USD |
1.9264 USD |
1.9912 USD |
1.9568 USD |
| 2022-03-07 |
1.9933 USD |
2,252.6506 EOS |
1.9538 USD |
1.9460 USD |
2.0184 USD |
1.9923 USD |
| 2022-03-06 |
2.0167 USD |
1,969.2675 EOS |
2.0465 USD |
1.9921 USD |
2.0553 USD |
2.0133 USD |
| 2022-03-05 |
2.0024 USD |
2,630.7313 EOS |
1.9775 USD |
1.9775 USD |
2.0498 USD |
2.0400 USD |
| 2022-03-04 |
2.0886 USD |
42,267.4699 EOS |
2.1456 USD |
2.0500 USD |
2.1456 USD |
2.0699 USD |
| 2022-03-03 |
2.1604 USD |
4,082.8878 EOS |
2.2175 USD |
2.1250 USD |
2.2175 USD |
2.1367 USD |
| 2022-03-02 |
2.2207 USD |
6,317.3768 EOS |
2.2507 USD |
2.1844 USD |
2.2769 USD |
2.2137 USD |
| 2022-03-01 |
2.2596 USD |
15,687.5264 EOS |
2.2929 USD |
2.2151 USD |
2.3050 USD |
2.2588 USD |
| 2022-02-28 |
2.1145 USD |
14,846.7166 EOS |
2.0684 USD |
2.0684 USD |
2.2678 USD |
2.2678 USD |
| 2022-02-27 |
2.1992 USD |
24,747.6891 EOS |
2.1422 USD |
2.0633 USD |
2.2449 USD |
2.0733 USD |
| 2022-02-26 |
2.1806 USD |
6,500.7713 EOS |
2.1731 USD |
2.1447 USD |
2.2707 USD |
2.1700 USD |
| 2022-02-25 |
2.0861 USD |
9,885.5000 EOS |
2.0806 USD |
2.0455 USD |
2.1338 USD |
2.0909 USD |
| 2022-02-24 |
1.9909 USD |
54,113.1741 EOS |
2.1039 USD |
1.8629 USD |
2.1149 USD |
2.0706 USD |
| 2022-02-23 |
2.1811 USD |
4,414.3014 EOS |
2.1835 USD |
2.1473 USD |
2.2257 USD |
2.1834 USD |
| 2022-02-22 |
2.0892 USD |
17,711.3439 EOS |
2.0700 USD |
2.0383 USD |
2.1600 USD |
2.1564 USD |
| 2022-02-21 |
2.2342 USD |
48,921.2447 EOS |
2.1992 USD |
2.1577 USD |
2.2648 USD |
2.1888 USD |
| 2022-02-20 |
2.2233 USD |
7,414.9013 EOS |
2.2828 USD |
2.1752 USD |
2.2836 USD |
2.1915 USD |
| 2022-02-19 |
2.2938 USD |
6,813.3148 EOS |
2.3200 USD |
2.2343 USD |
2.3255 USD |
2.2742 USD |
| 2022-02-18 |
2.3299 USD |
11,786.3952 EOS |
2.3148 USD |
2.2818 USD |
2.3744 USD |
2.2961 USD |
| 2022-02-17 |
2.4528 USD |
16,269.7636 EOS |
2.5570 USD |
2.3463 USD |
2.5812 USD |
2.3535 USD |
| 2022-02-16 |
2.5158 USD |
11,159.9413 EOS |
2.5040 USD |
2.4659 USD |
2.5781 USD |
2.5255 USD |
| 2022-02-15 |
2.4453 USD |
8,693.8943 EOS |
2.3936 USD |
2.3936 USD |
2.4850 USD |
2.4680 USD |
| 2022-02-14 |
2.3528 USD |
23,530.3493 EOS |
2.3772 USD |
2.3124 USD |
2.3941 USD |
2.3765 USD |
| 2022-02-13 |
2.3942 USD |
32,612.2272 EOS |
2.4245 USD |
2.3641 USD |
2.4247 USD |
2.3920 USD |
| 2022-02-12 |
2.3875 USD |
15,525.8500 EOS |
2.3920 USD |
2.3406 USD |
2.4290 USD |
2.4026 USD |
| 2022-02-11 |
2.5226 USD |
23,607.1063 EOS |
2.5407 USD |
2.4395 USD |
2.5973 USD |
2.4546 USD |
| 2022-02-10 |
2.6658 USD |
11,671.1234 EOS |
2.6719 USD |
2.5805 USD |
2.7577 USD |
2.5929 USD |
| 2022-02-09 |
2.6517 USD |
3,503.4030 EOS |
2.6458 USD |
2.6273 USD |
2.6792 USD |
2.6766 USD |
| 2022-02-08 |
2.6806 USD |
16,087.0559 EOS |
2.6563 USD |
2.5646 USD |
2.7545 USD |
2.5951 USD |
| 2022-02-07 |
2.6016 USD |
14,656.6419 EOS |
2.5441 USD |
2.5004 USD |
2.7000 USD |
2.7000 USD |
| 2022-02-06 |
2.4788 USD |
10,624.3265 EOS |
2.4976 USD |
2.4356 USD |
2.5129 USD |
2.4830 USD |
| 2022-02-05 |
2.4990 USD |
17,667.0591 EOS |
2.4869 USD |
2.4470 USD |
2.5200 USD |
2.4884 USD |
| 2022-02-04 |
2.3993 USD |
15,352.2272 EOS |
2.3100 USD |
2.3020 USD |
2.4471 USD |
2.4401 USD |
| 2022-02-03 |
2.2800 USD |
1,678.3235 EOS |
2.2814 USD |
2.2422 USD |
2.2970 USD |
2.2576 USD |
| 2022-02-02 |
2.3783 USD |
7,035.1050 EOS |
2.3730 USD |
2.3204 USD |
2.4507 USD |
2.3434 USD |
| 2022-02-01 |
2.3547 USD |
9,739.1492 EOS |
2.3347 USD |
2.3189 USD |
2.3709 USD |
2.3410 USD |
| 2022-01-31 |
2.2786 USD |
10,510.8255 EOS |
2.3181 USD |
2.2349 USD |
2.3392 USD |
2.3263 USD |
| 2022-01-30 |
2.2999 USD |
7,458.7080 EOS |
2.3329 USD |
2.2677 USD |
2.3651 USD |
2.3168 USD |
| 2022-01-29 |
2.3119 USD |
9,198.2858 EOS |
2.3119 USD |
2.2955 USD |
2.3729 USD |
2.3729 USD |
| 2022-01-28 |
2.2296 USD |
7,631.8415 EOS |
2.2450 USD |
2.1897 USD |
2.2608 USD |
2.2386 USD |
| 2022-01-27 |
2.2018 USD |
7,846.7954 EOS |
2.1817 USD |
2.1390 USD |
2.2436 USD |
2.2000 USD |
| 2022-01-26 |
2.2515 USD |
10,590.8443 EOS |
2.2201 USD |
2.1896 USD |
2.3857 USD |
2.2286 USD |
| 2022-01-25 |
2.1760 USD |
17,820.8057 EOS |
2.1944 USD |
2.1654 USD |
2.2250 USD |
2.1961 USD |
| 2022-01-24 |
2.0797 USD |
21,150.8077 EOS |
2.2553 USD |
1.9960 USD |
2.2553 USD |
2.1967 USD |
| 2022-01-23 |
2.2192 USD |
5,923.5637 EOS |
2.2232 USD |
2.1676 USD |
2.2791 USD |
2.2062 USD |
| 2022-01-22 |
2.2092 USD |
97,944.1708 EOS |
2.3657 USD |
2.0184 USD |
2.4279 USD |
2.1483 USD |
| 2022-01-21 |
2.4671 USD |
86,639.2406 EOS |
2.6276 USD |
2.3045 USD |
2.6662 USD |
2.3776 USD |
| 2022-01-20 |
2.7885 USD |
1,153.4817 EOS |
2.7456 USD |
2.7436 USD |
2.8392 USD |
2.8294 USD |
| 2022-01-19 |
2.8048 USD |
7,543.8985 EOS |
2.8235 USD |
2.7190 USD |
2.8665 USD |
2.7514 USD |
| 2022-01-18 |
2.8270 USD |
9,174.7388 EOS |
2.8351 USD |
2.7546 USD |
2.9151 USD |
2.8526 USD |