Identifier on Bittrex: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
1.2265 USD |
6,097.9027 EOS |
1.2039 USD |
1.2039 USD |
1.2461 USD |
1.2352 USD |
| 2022-08-04 |
1.1844 USD |
5,130.9657 EOS |
1.1939 USD |
1.1616 USD |
1.1975 USD |
1.1936 USD |
| 2022-08-03 |
1.1902 USD |
3,657.0853 EOS |
1.1650 USD |
1.1513 USD |
1.2283 USD |
1.2251 USD |
| 2022-08-02 |
1.1784 USD |
15,520.8333 EOS |
1.2720 USD |
1.1612 USD |
1.2740 USD |
1.2010 USD |
| 2022-08-01 |
1.2978 USD |
11,076.5786 EOS |
1.3588 USD |
1.2400 USD |
1.3680 USD |
1.2500 USD |
| 2022-07-31 |
1.3820 USD |
44,041.7593 EOS |
1.3073 USD |
1.2962 USD |
1.4400 USD |
1.3950 USD |
| 2022-07-30 |
1.2934 USD |
2,898.5909 EOS |
1.2887 USD |
1.2763 USD |
1.3800 USD |
1.3800 USD |
| 2022-07-29 |
1.2959 USD |
10,541.4832 EOS |
1.2906 USD |
1.2515 USD |
1.3159 USD |
1.2980 USD |
| 2022-07-28 |
1.2652 USD |
23,526.1834 EOS |
1.2585 USD |
1.2332 USD |
1.3501 USD |
1.3501 USD |
| 2022-07-27 |
1.1010 USD |
2,570.4969 EOS |
1.1100 USD |
1.0947 USD |
1.1401 USD |
1.1355 USD |
| 2022-07-26 |
1.0988 USD |
11,560.8304 EOS |
1.1000 USD |
1.0677 USD |
1.1080 USD |
1.0677 USD |
| 2022-07-25 |
1.1670 USD |
6,280.5583 EOS |
1.2020 USD |
1.1503 USD |
1.2040 USD |
1.1548 USD |
| 2022-07-24 |
1.2373 USD |
25,084.2998 EOS |
1.2000 USD |
1.2000 USD |
1.2530 USD |
1.2110 USD |
| 2022-07-23 |
1.1557 USD |
7,790.0657 EOS |
1.1562 USD |
1.1343 USD |
1.1660 USD |
1.1395 USD |
| 2022-07-22 |
1.1183 USD |
24,504.5283 EOS |
1.0554 USD |
1.0362 USD |
1.1954 USD |
1.1954 USD |
| 2022-07-21 |
1.0403 USD |
8,130.1284 EOS |
1.0109 USD |
1.0050 USD |
1.0566 USD |
1.0566 USD |
| 2022-07-20 |
1.0868 USD |
23,029.2562 EOS |
1.0753 USD |
1.0464 USD |
1.0999 USD |
1.0464 USD |
| 2022-07-19 |
1.0520 USD |
2,735.7963 EOS |
1.0579 USD |
1.0313 USD |
1.0821 USD |
1.0690 USD |
| 2022-07-18 |
1.0447 USD |
11,529.2829 EOS |
1.0031 USD |
1.0030 USD |
1.0647 USD |
1.0270 USD |
| 2022-07-17 |
1.0056 USD |
337.2318 EOS |
1.0074 USD |
0.9866 USD |
1.0086 USD |
0.9878 USD |
| 2022-07-16 |
0.9808 USD |
25,877.6387 EOS |
0.9733 USD |
0.9532 USD |
1.3950 USD |
1.0038 USD |
| 2022-07-15 |
0.9776 USD |
44,348.7969 EOS |
0.9702 USD |
0.9627 USD |
0.9931 USD |
0.9751 USD |
| 2022-07-14 |
0.9350 USD |
12,233.2007 EOS |
0.9550 USD |
0.9160 USD |
0.9724 USD |
0.9684 USD |
| 2022-07-13 |
0.9392 USD |
33,003.1733 EOS |
0.9100 USD |
0.8914 USD |
1.3950 USD |
0.9253 USD |
| 2022-07-12 |
0.9391 USD |
78.4671 EOS |
0.9427 USD |
0.9349 USD |
0.9427 USD |
0.9349 USD |
| 2022-07-11 |
0.9887 USD |
24,451.4937 EOS |
0.9911 USD |
0.9001 USD |
0.9990 USD |
0.9720 USD |
| 2022-07-10 |
1.0194 USD |
8,771.1721 EOS |
1.0289 USD |
1.0044 USD |
1.0289 USD |
1.0069 USD |
| 2022-07-09 |
1.0332 USD |
539.5770 EOS |
1.0241 USD |
1.0223 USD |
1.0360 USD |
1.0332 USD |
| 2022-07-08 |
1.0524 USD |
52,193.6338 EOS |
1.0317 USD |
1.0084 USD |
1.0837 USD |
1.0084 USD |
| 2022-07-07 |
1.0187 USD |
293.4772 EOS |
1.0182 USD |
1.0182 USD |
1.0350 USD |
1.0350 USD |
| 2022-07-06 |
0.9875 USD |
560.0254 EOS |
0.9859 USD |
0.9846 USD |
0.9878 USD |
0.9846 USD |
| 2022-07-05 |
0.9604 USD |
1,660.1865 EOS |
0.9860 USD |
0.9374 USD |
0.9949 USD |
0.9949 USD |
| 2022-07-04 |
0.9541 USD |
3,917.8237 EOS |
0.9266 USD |
0.9266 USD |
0.9670 USD |
0.9670 USD |
| 2022-07-03 |
0.9273 USD |
1,655.7151 EOS |
0.9324 USD |
0.9222 USD |
0.9333 USD |
0.9252 USD |
| 2022-07-02 |
0.9173 USD |
1,885.6293 EOS |
0.9056 USD |
0.9056 USD |
0.9381 USD |
0.9381 USD |
| 2022-07-01 |
0.9320 USD |
8,148.3777 EOS |
0.9232 USD |
0.9025 USD |
0.9473 USD |
0.9025 USD |
| 2022-06-30 |
0.8931 USD |
13,374.3555 EOS |
0.9290 USD |
0.8704 USD |
0.9290 USD |
0.8915 USD |
| 2022-06-29 |
0.9385 USD |
9,189.2638 EOS |
0.9528 USD |
0.9238 USD |
0.9561 USD |
0.9330 USD |
| 2022-06-28 |
0.9733 USD |
4,222.2140 EOS |
0.9635 USD |
0.9464 USD |
1.0021 USD |
0.9464 USD |
| 2022-06-27 |
0.9795 USD |
1,242.6596 EOS |
1.0039 USD |
0.9726 USD |
1.0039 USD |
0.9803 USD |
| 2022-06-26 |
1.0088 USD |
4,397.2443 EOS |
1.0155 USD |
1.0002 USD |
1.0358 USD |
1.0265 USD |
| 2022-06-25 |
0.9812 USD |
3,205.2036 EOS |
1.0158 USD |
0.9666 USD |
1.0158 USD |
0.9666 USD |
| 2022-06-24 |
0.9932 USD |
3,022.3133 EOS |
0.9791 USD |
0.9791 USD |
1.0080 USD |
0.9908 USD |
| 2022-06-23 |
0.9511 USD |
122.1121 EOS |
0.9465 USD |
0.9465 USD |
0.9672 USD |
0.9672 USD |
| 2022-06-22 |
0.9455 USD |
3,547.5974 EOS |
0.9485 USD |
0.9282 USD |
0.9487 USD |
0.9282 USD |
| 2022-06-21 |
0.9795 USD |
4,413.3693 EOS |
0.9633 USD |
0.9633 USD |
0.9951 USD |
0.9877 USD |
| 2022-06-20 |
0.9420 USD |
887.0077 EOS |
0.9241 USD |
0.9241 USD |
0.9656 USD |
0.9484 USD |
| 2022-06-19 |
0.8794 USD |
10,871.4765 EOS |
0.8800 USD |
0.8715 USD |
0.9288 USD |
0.9206 USD |
| 2022-06-18 |
0.8791 USD |
29,940.2427 EOS |
0.9248 USD |
0.8323 USD |
0.9392 USD |
0.8323 USD |
| 2022-06-17 |
0.9323 USD |
4,905.7288 EOS |
0.9414 USD |
0.9272 USD |
0.9583 USD |
0.9281 USD |