Identifier on Bittrex: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
3.7536 USD |
12,575.4683 EOS |
3.8874 USD |
3.6781 USD |
3.9550 USD |
3.9550 USD |
| 2021-11-27 |
3.9084 USD |
8,296.2651 EOS |
3.8953 USD |
3.8774 USD |
3.9684 USD |
3.9387 USD |
| 2021-11-26 |
3.8872 USD |
56,470.0082 EOS |
4.2492 USD |
3.7778 USD |
4.2492 USD |
3.9098 USD |
| 2021-11-25 |
4.2321 USD |
10,893.8137 EOS |
4.1127 USD |
4.1077 USD |
4.3168 USD |
4.2636 USD |
| 2021-11-24 |
4.1208 USD |
11,606.4053 EOS |
4.2389 USD |
4.0360 USD |
4.2389 USD |
4.0800 USD |
| 2021-11-23 |
4.1394 USD |
6,759.1962 EOS |
4.1100 USD |
4.0579 USD |
4.2247 USD |
4.2247 USD |
| 2021-11-22 |
4.1690 USD |
13,841.8029 EOS |
4.2000 USD |
4.0639 USD |
4.2845 USD |
4.1609 USD |
| 2021-11-21 |
4.2943 USD |
6,203.9928 EOS |
4.3411 USD |
4.2418 USD |
4.3800 USD |
4.3139 USD |
| 2021-11-20 |
4.2859 USD |
6,375.8465 EOS |
4.3093 USD |
4.1840 USD |
4.3417 USD |
4.3002 USD |
| 2021-11-19 |
4.1941 USD |
11,430.5477 EOS |
4.1043 USD |
4.0587 USD |
4.3107 USD |
4.2804 USD |
| 2021-11-18 |
4.1248 USD |
90,825.0454 EOS |
4.3814 USD |
3.9439 USD |
4.4337 USD |
4.1505 USD |
| 2021-11-17 |
4.2975 USD |
21,121.9621 EOS |
4.3213 USD |
4.1920 USD |
4.4046 USD |
4.3513 USD |
| 2021-11-16 |
4.4378 USD |
46,196.4516 EOS |
4.7758 USD |
4.0830 USD |
4.8042 USD |
4.3943 USD |
| 2021-11-15 |
4.9995 USD |
13,289.4370 EOS |
4.9752 USD |
4.9223 USD |
5.0983 USD |
4.9336 USD |
| 2021-11-14 |
4.9604 USD |
13,072.2323 EOS |
5.0131 USD |
4.8352 USD |
5.0849 USD |
4.9053 USD |
| 2021-11-13 |
4.8777 USD |
9,341.5024 EOS |
4.8205 USD |
4.8048 USD |
5.0702 USD |
5.0240 USD |
| 2021-11-12 |
4.9553 USD |
48,534.2406 EOS |
4.9235 USD |
4.6705 USD |
5.1025 USD |
4.8479 USD |
| 2021-11-11 |
4.9428 USD |
16,609.0014 EOS |
4.8277 USD |
4.8054 USD |
5.0251 USD |
4.9310 USD |
| 2021-11-10 |
5.0347 USD |
98,273.6883 EOS |
5.2087 USD |
4.5562 USD |
5.3838 USD |
4.8834 USD |
| 2021-11-09 |
5.1241 USD |
85,724.4215 EOS |
4.8744 USD |
4.8444 USD |
5.3780 USD |
5.1292 USD |
| 2021-11-08 |
4.6532 USD |
17,199.1625 EOS |
4.6048 USD |
4.5959 USD |
4.7449 USD |
4.7435 USD |
| 2021-11-07 |
4.4615 USD |
9,113.7084 EOS |
4.4365 USD |
4.4291 USD |
4.5439 USD |
4.5327 USD |
| 2021-11-06 |
4.3983 USD |
18,276.0565 EOS |
4.5301 USD |
4.2409 USD |
4.5449 USD |
4.4236 USD |
| 2021-11-05 |
4.5268 USD |
17,906.2050 EOS |
4.5439 USD |
4.4615 USD |
4.5990 USD |
4.5097 USD |
| 2021-11-04 |
4.5609 USD |
10,148.1075 EOS |
4.6980 USD |
4.4417 USD |
4.7498 USD |
4.4977 USD |
| 2021-11-03 |
4.6390 USD |
34,789.8795 EOS |
4.6871 USD |
4.5350 USD |
4.8667 USD |
4.7289 USD |
| 2021-11-02 |
4.7017 USD |
6,237.3904 EOS |
4.6400 USD |
4.6009 USD |
4.7892 USD |
4.7340 USD |
| 2021-11-01 |
4.6060 USD |
8,518.3511 EOS |
4.6598 USD |
4.4695 USD |
4.7198 USD |
4.5673 USD |
| 2021-10-31 |
4.6023 USD |
15,000.1430 EOS |
4.4908 USD |
4.4528 USD |
4.7730 USD |
4.6000 USD |
| 2021-10-30 |
4.4443 USD |
8,791.3963 EOS |
4.4918 USD |
4.3583 USD |
4.5170 USD |
4.4679 USD |
| 2021-10-29 |
4.4860 USD |
7,782.3303 EOS |
4.4343 USD |
4.3836 USD |
4.5361 USD |
4.5199 USD |
| 2021-10-28 |
4.3462 USD |
27,667.5854 EOS |
4.1720 USD |
4.1559 USD |
4.4937 USD |
4.4513 USD |
| 2021-10-27 |
4.1862 USD |
118,079.2471 EOS |
4.7200 USD |
3.8680 USD |
4.7613 USD |
4.2248 USD |
| 2021-10-26 |
4.8135 USD |
28,640.8662 EOS |
4.8149 USD |
4.6635 USD |
4.9292 USD |
4.7189 USD |
| 2021-10-25 |
4.7996 USD |
11,034.1297 EOS |
4.7256 USD |
4.7256 USD |
4.8412 USD |
4.8060 USD |
| 2021-10-24 |
4.8953 USD |
44,395.6871 EOS |
4.7478 USD |
4.6652 USD |
5.0806 USD |
4.7536 USD |
| 2021-10-23 |
4.7041 USD |
6,242.8111 EOS |
4.6147 USD |
4.5938 USD |
4.7586 USD |
4.7233 USD |
| 2021-10-22 |
4.7009 USD |
29,442.8647 EOS |
4.6904 USD |
4.5689 USD |
4.7871 USD |
4.6285 USD |
| 2021-10-21 |
4.7644 USD |
42,936.4009 EOS |
4.8174 USD |
4.6000 USD |
4.9489 USD |
4.7292 USD |
| 2021-10-20 |
4.6306 USD |
33,976.6825 EOS |
4.4617 USD |
4.4531 USD |
4.8139 USD |
4.8139 USD |
| 2021-10-19 |
4.4336 USD |
14,408.3804 EOS |
4.4072 USD |
4.3757 USD |
4.5163 USD |
4.4267 USD |
| 2021-10-18 |
4.4666 USD |
19,034.1249 EOS |
4.4148 USD |
4.4053 USD |
4.5559 USD |
4.4498 USD |
| 2021-10-17 |
4.3842 USD |
46,571.6117 EOS |
4.5440 USD |
4.2310 USD |
4.5806 USD |
4.4046 USD |
| 2021-10-16 |
4.6142 USD |
21,608.6686 EOS |
4.6537 USD |
4.5348 USD |
4.7076 USD |
4.5568 USD |
| 2021-10-15 |
4.5644 USD |
35,357.2637 EOS |
4.5879 USD |
4.4610 USD |
4.7170 USD |
4.7011 USD |
| 2021-10-14 |
4.6357 USD |
20,277.8629 EOS |
4.5921 USD |
4.5646 USD |
4.7282 USD |
4.6059 USD |
| 2021-10-13 |
4.5327 USD |
8,924.1221 EOS |
4.4730 USD |
4.3808 USD |
4.5826 USD |
4.5633 USD |
| 2021-10-12 |
4.4113 USD |
20,865.2464 EOS |
4.4700 USD |
4.2714 USD |
4.5136 USD |
4.5136 USD |
| 2021-10-11 |
4.5667 USD |
22,739.5181 EOS |
4.5723 USD |
4.4416 USD |
4.7399 USD |
4.4786 USD |
| 2021-10-10 |
4.8489 USD |
49,758.1202 EOS |
4.9489 USD |
4.5825 USD |
4.9633 USD |
4.6263 USD |