Identifier on Bittrex: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-07 |
2.7020 USD |
4,445.1015 EOS |
2.7800 USD |
2.4320 USD |
2.8100 USD |
2.6380 USD |
| 2020-04-06 |
2.5915 USD |
9,346.8493 EOS |
2.3690 USD |
2.3660 USD |
2.7570 USD |
2.7514 USD |
| 2020-04-05 |
2.3574 USD |
1,644.2202 EOS |
2.3860 USD |
2.3460 USD |
2.3860 USD |
2.3660 USD |
| 2020-04-04 |
2.3168 USD |
1,929.3407 EOS |
2.3370 USD |
2.3000 USD |
2.3700 USD |
2.3700 USD |
| 2020-04-03 |
2.3148 USD |
9,880.5446 EOS |
2.3060 USD |
2.2890 USD |
2.3640 USD |
2.3560 USD |
| 2020-04-02 |
2.3484 USD |
5,958.0589 EOS |
2.2870 USD |
2.2500 USD |
2.4900 USD |
2.3200 USD |
| 2020-04-01 |
2.2192 USD |
8,129.5597 EOS |
2.1805 USD |
2.1708 USD |
2.3518 USD |
2.2903 USD |
| 2020-03-31 |
2.2198 USD |
3,294.1793 EOS |
2.2510 USD |
2.1970 USD |
2.2510 USD |
2.2480 USD |
| 2020-03-30 |
2.1663 USD |
22,867.8831 EOS |
2.1280 USD |
2.1280 USD |
2.3510 USD |
2.2120 USD |
| 2020-03-29 |
2.1643 USD |
9,820.3947 EOS |
2.1970 USD |
1.9521 USD |
2.1990 USD |
2.1300 USD |
| 2020-03-28 |
2.1461 USD |
2,849.5998 EOS |
2.1600 USD |
2.1000 USD |
2.1880 USD |
2.1476 USD |
| 2020-03-27 |
2.3414 USD |
701.3213 EOS |
2.3500 USD |
2.1810 USD |
2.4890 USD |
2.2158 USD |
| 2020-03-26 |
2.3092 USD |
3,715.3088 EOS |
2.2880 USD |
2.2880 USD |
2.3130 USD |
2.3130 USD |
| 2020-03-25 |
2.2644 USD |
2,941.6796 EOS |
2.3380 USD |
1.8888 USD |
2.5030 USD |
2.2870 USD |
| 2020-03-24 |
2.3466 USD |
1,101.9981 EOS |
2.3700 USD |
2.3240 USD |
2.3749 USD |
2.3430 USD |
| 2020-03-23 |
2.2610 USD |
469.9530 EOS |
2.1440 USD |
2.1440 USD |
2.3000 USD |
2.2630 USD |
| 2020-03-22 |
2.2240 USD |
1,932.8108 EOS |
2.3140 USD |
2.1340 USD |
2.4900 USD |
2.1520 USD |
| 2020-03-21 |
2.2316 USD |
2,185.6138 EOS |
2.7000 USD |
1.9000 USD |
2.7000 USD |
2.2882 USD |
| 2020-03-20 |
2.3595 USD |
2,691.6304 EOS |
2.3200 USD |
1.8830 USD |
2.8000 USD |
2.1603 USD |
| 2020-03-19 |
2.1551 USD |
5,496.8317 EOS |
2.0419 USD |
2.0419 USD |
2.4000 USD |
2.4000 USD |
| 2020-03-18 |
1.9903 USD |
639.7550 EOS |
1.9850 USD |
1.9430 USD |
2.0160 USD |
1.9870 USD |
| 2020-03-17 |
1.9842 USD |
1,302.5415 EOS |
2.0171 USD |
1.9330 USD |
2.0200 USD |
2.0200 USD |
| 2020-03-16 |
1.9861 USD |
3,375.9856 EOS |
2.0120 USD |
1.8000 USD |
2.0410 USD |
1.8900 USD |
| 2020-03-15 |
2.0245 USD |
831.0817 EOS |
1.9410 USD |
1.9210 USD |
2.1020 USD |
2.0840 USD |
| 2020-03-14 |
2.0092 USD |
3,196.3479 EOS |
2.0500 USD |
1.9280 USD |
2.0940 USD |
1.9280 USD |
| 2020-03-13 |
1.7990 USD |
51,521.8447 EOS |
1.8218 USD |
1.5500 USD |
2.3440 USD |
2.1735 USD |
| 2020-03-12 |
2.4212 USD |
36,297.0187 EOS |
3.0500 USD |
1.8100 USD |
3.8000 USD |
3.5599 USD |
| 2020-03-11 |
2.9284 USD |
1,327.7598 EOS |
3.0610 USD |
2.8954 USD |
3.0610 USD |
2.9807 USD |
| 2020-03-10 |
3.0524 USD |
1,271.0270 EOS |
3.0640 USD |
3.0400 USD |
3.0880 USD |
3.0540 USD |
| 2020-03-09 |
2.9955 USD |
1,204.0077 EOS |
3.2780 USD |
2.8500 USD |
3.2780 USD |
3.0230 USD |
| 2020-03-08 |
3.1839 USD |
5,938.1675 EOS |
3.6140 USD |
3.0000 USD |
3.6140 USD |
3.0000 USD |
| 2020-03-07 |
3.6708 USD |
3,256.1948 EOS |
3.8080 USD |
3.6240 USD |
3.8390 USD |
3.6500 USD |
| 2020-03-06 |
3.7700 USD |
4,656.4521 EOS |
3.7890 USD |
3.7210 USD |
3.9200 USD |
3.8200 USD |
| 2020-03-05 |
3.7725 USD |
6,552.5923 EOS |
3.6110 USD |
3.6110 USD |
3.8300 USD |
3.8090 USD |
| 2020-03-04 |
3.6181 USD |
711.4583 EOS |
3.6770 USD |
3.5660 USD |
3.6770 USD |
3.5700 USD |
| 2020-03-03 |
3.6680 USD |
2,325.5760 EOS |
3.6680 USD |
3.5851 USD |
3.7220 USD |
3.5851 USD |
| 2020-03-02 |
3.6631 USD |
1,250.8369 EOS |
3.4900 USD |
3.4900 USD |
4.2500 USD |
4.2000 USD |
| 2020-03-01 |
3.5351 USD |
3,226.9969 EOS |
3.5400 USD |
3.4510 USD |
3.5600 USD |
3.4800 USD |
| 2020-02-29 |
3.5855 USD |
2,968.2957 EOS |
3.9400 USD |
3.5020 USD |
3.9400 USD |
3.5020 USD |
| 2020-02-28 |
3.5688 USD |
1,144.6705 EOS |
3.7170 USD |
3.3800 USD |
3.9990 USD |
3.9990 USD |
| 2020-02-27 |
3.6393 USD |
1,986.2902 EOS |
3.4500 USD |
3.4500 USD |
3.9990 USD |
3.5210 USD |
| 2020-02-26 |
3.8697 USD |
2,798.1785 EOS |
4.0743 USD |
3.4310 USD |
4.4000 USD |
3.5880 USD |
| 2020-02-25 |
4.1976 USD |
486.1318 EOS |
3.9870 USD |
3.9800 USD |
4.5410 USD |
4.1090 USD |
| 2020-02-24 |
4.1990 USD |
291.4915 EOS |
4.3020 USD |
3.9730 USD |
4.5410 USD |
4.0840 USD |
| 2020-02-23 |
4.3352 USD |
1,544.2284 EOS |
4.1600 USD |
4.1070 USD |
4.5000 USD |
4.4090 USD |
| 2020-02-22 |
4.0774 USD |
330.6613 EOS |
4.1320 USD |
3.9830 USD |
4.1719 USD |
4.0990 USD |
| 2020-02-21 |
4.0831 USD |
2,072.8318 EOS |
3.9750 USD |
3.9750 USD |
4.1720 USD |
4.0770 USD |
| 2020-02-20 |
3.9997 USD |
4,286.5224 EOS |
4.0130 USD |
3.9060 USD |
4.0620 USD |
3.9980 USD |
| 2020-02-19 |
4.1521 USD |
2,514.5761 EOS |
4.5590 USD |
3.6610 USD |
4.6420 USD |
4.0230 USD |
| 2020-02-18 |
4.6257 USD |
6,013.4383 EOS |
4.2853 USD |
4.2360 USD |
4.8999 USD |
4.7300 USD |