Identifier on Bittrex: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
1.2265 USD |
5,719.1314 EOS |
1.2241 USD |
1.1900 USD |
1.2466 USD |
1.1900 USD |
| 2022-09-23 |
1.2450 USD |
5,165.1048 EOS |
1.2200 USD |
1.1778 USD |
1.2700 USD |
1.1778 USD |
| 2022-09-22 |
1.2024 USD |
3,108.5875 EOS |
1.1903 USD |
1.1700 USD |
1.2374 USD |
1.2201 USD |
| 2022-09-21 |
1.2388 USD |
20,662.9266 EOS |
1.3475 USD |
1.1600 USD |
1.3523 USD |
1.1600 USD |
| 2022-09-20 |
1.3118 USD |
5,606.2328 EOS |
1.2818 USD |
1.2463 USD |
1.3800 USD |
1.3176 USD |
| 2022-09-19 |
1.2580 USD |
37,890.2064 EOS |
1.2823 USD |
1.2200 USD |
1.2996 USD |
1.2889 USD |
| 2022-09-18 |
1.4163 USD |
3,657.6517 EOS |
1.4692 USD |
1.3583 USD |
1.4692 USD |
1.3630 USD |
| 2022-09-17 |
1.4475 USD |
2,487.1903 EOS |
1.4371 USD |
1.4231 USD |
1.4647 USD |
1.4647 USD |
| 2022-09-16 |
1.4135 USD |
4,703.4133 EOS |
1.3820 USD |
1.3820 USD |
1.4385 USD |
1.3954 USD |
| 2022-09-15 |
1.4308 USD |
4,643.7680 EOS |
1.4637 USD |
1.3972 USD |
1.4693 USD |
1.4222 USD |
| 2022-09-14 |
1.4500 USD |
5,862.3494 EOS |
1.4660 USD |
1.4171 USD |
1.5000 USD |
1.4365 USD |
| 2022-09-13 |
1.5913 USD |
9,831.6883 EOS |
1.6686 USD |
1.5082 USD |
1.6850 USD |
1.5082 USD |
| 2022-09-12 |
1.7210 USD |
5,927.5205 EOS |
1.7011 USD |
1.6413 USD |
1.7711 USD |
1.6413 USD |
| 2022-09-11 |
1.7372 USD |
11,559.6763 EOS |
1.7571 USD |
1.7045 USD |
1.8285 USD |
1.7360 USD |
| 2022-09-10 |
1.7859 USD |
20,159.4972 EOS |
1.6483 USD |
1.6483 USD |
1.8513 USD |
1.7478 USD |
| 2022-09-09 |
1.6549 USD |
16,932.6126 EOS |
1.6028 USD |
1.5713 USD |
1.7445 USD |
1.6449 USD |
| 2022-09-08 |
1.6370 USD |
11,515.9554 EOS |
1.6461 USD |
1.5941 USD |
1.7158 USD |
1.6247 USD |
| 2022-09-07 |
1.4376 USD |
15,608.5909 EOS |
1.4027 USD |
1.3793 USD |
1.5849 USD |
1.5849 USD |
| 2022-09-06 |
1.4414 USD |
41,488.3527 EOS |
1.5746 USD |
1.3828 USD |
1.5757 USD |
1.4062 USD |
| 2022-09-05 |
1.4666 USD |
1,601.1802 EOS |
1.4906 USD |
1.4262 USD |
1.5390 USD |
1.5390 USD |
| 2022-09-04 |
1.5026 USD |
3,360.5763 EOS |
1.5139 USD |
1.4705 USD |
1.5424 USD |
1.4725 USD |
| 2022-09-03 |
1.5310 USD |
6,263.5294 EOS |
1.5510 USD |
1.5155 USD |
1.5860 USD |
1.5173 USD |
| 2022-09-02 |
1.5240 USD |
11,201.6413 EOS |
1.4809 USD |
1.4809 USD |
1.5807 USD |
1.5599 USD |
| 2022-09-01 |
1.3703 USD |
30,504.3273 EOS |
1.3661 USD |
1.3527 USD |
1.4830 USD |
1.4656 USD |
| 2022-08-31 |
1.3875 USD |
85,001.8443 EOS |
1.4109 USD |
1.3634 USD |
1.4404 USD |
1.3640 USD |
| 2022-08-30 |
1.3975 USD |
17,404.1760 EOS |
1.4811 USD |
1.3494 USD |
1.4901 USD |
1.3909 USD |
| 2022-08-29 |
1.4331 USD |
45,961.7847 EOS |
1.4200 USD |
1.4066 USD |
1.4817 USD |
1.4817 USD |
| 2022-08-28 |
1.5223 USD |
1,339.4588 EOS |
1.5482 USD |
1.4894 USD |
1.5482 USD |
1.5024 USD |
| 2022-08-27 |
1.5044 USD |
43,551.7968 EOS |
1.5539 USD |
1.4860 USD |
1.5570 USD |
1.5478 USD |
| 2022-08-26 |
1.6052 USD |
60,014.7210 EOS |
1.7629 USD |
1.3100 USD |
1.7629 USD |
1.5500 USD |
| 2022-08-25 |
1.7258 USD |
11,088.9453 EOS |
1.7429 USD |
1.6714 USD |
1.7848 USD |
1.7848 USD |
| 2022-08-24 |
1.7187 USD |
5,373.3014 EOS |
1.8066 USD |
1.6862 USD |
1.8066 USD |
1.7057 USD |
| 2022-08-23 |
1.7780 USD |
24,758.9290 EOS |
1.8382 USD |
1.7162 USD |
1.8927 USD |
1.7818 USD |
| 2022-08-22 |
1.6221 USD |
33,949.9350 EOS |
1.5566 USD |
1.4764 USD |
1.7435 USD |
1.7043 USD |
| 2022-08-21 |
1.4356 USD |
8,980.7830 EOS |
1.4441 USD |
1.3920 USD |
1.5205 USD |
1.4973 USD |
| 2022-08-20 |
1.3098 USD |
1,328.7558 EOS |
1.2973 USD |
1.2906 USD |
1.3763 USD |
1.3763 USD |
| 2022-08-19 |
1.3198 USD |
12,502.6175 EOS |
1.4727 USD |
1.2500 USD |
1.4727 USD |
1.3036 USD |
| 2022-08-18 |
1.4357 USD |
927.1004 EOS |
1.4434 USD |
1.4232 USD |
1.4523 USD |
1.4523 USD |
| 2022-08-17 |
1.5408 USD |
35,347.4262 EOS |
1.3931 USD |
1.3855 USD |
1.6600 USD |
1.5431 USD |
| 2022-08-16 |
1.3107 USD |
5,819.8930 EOS |
1.2591 USD |
1.2500 USD |
1.3624 USD |
1.3542 USD |
| 2022-08-15 |
1.2832 USD |
2,405.1170 EOS |
1.3361 USD |
1.2575 USD |
1.3508 USD |
1.2643 USD |
| 2022-08-14 |
1.3432 USD |
5,390.4115 EOS |
1.3642 USD |
1.3002 USD |
1.3752 USD |
1.3070 USD |
| 2022-08-13 |
1.3553 USD |
9,111.5529 EOS |
1.3435 USD |
1.3266 USD |
1.4000 USD |
1.3484 USD |
| 2022-08-12 |
1.2937 USD |
4,980.9025 EOS |
1.3125 USD |
1.2841 USD |
1.3177 USD |
1.3170 USD |
| 2022-08-11 |
1.3097 USD |
8,038.0635 EOS |
1.3002 USD |
1.2930 USD |
1.3270 USD |
1.3239 USD |
| 2022-08-10 |
1.2240 USD |
4,471.6311 EOS |
1.1767 USD |
1.1500 USD |
1.2550 USD |
1.2526 USD |
| 2022-08-09 |
1.1926 USD |
1,935.9584 EOS |
1.2200 USD |
1.1721 USD |
1.2200 USD |
1.1727 USD |
| 2022-08-08 |
1.2625 USD |
1,326.8492 EOS |
1.2400 USD |
1.2400 USD |
1.2819 USD |
1.2772 USD |
| 2022-08-07 |
1.2296 USD |
3,970.0085 EOS |
1.2168 USD |
1.2168 USD |
1.2470 USD |
1.2470 USD |
| 2022-08-06 |
1.2438 USD |
1,918.5797 EOS |
1.2647 USD |
1.2327 USD |
1.2647 USD |
1.2430 USD |