Crypto exchange Bittrex

Market EOS (EOS) / USD

Identifier on Bittrex: EOS-USD
Date Price Volume Open Low High Close
2022-06-16 0.9382 USD 28,951.9804 EOS 1.0076 USD 0.9100 USD 1.0076 USD 0.9271 USD
2022-06-15 0.9429 USD 12,029.1604 EOS 0.9478 USD 0.8766 USD 0.9762 USD 0.9605 USD
2022-06-14 0.9027 USD 44,149.3714 EOS 0.9077 USD 0.8594 USD 0.9488 USD 0.9082 USD
2022-06-13 0.9296 USD 41,111.6614 EOS 1.0293 USD 0.8772 USD 1.0346 USD 0.9020 USD
2022-06-12 1.0589 USD 6,753.5720 EOS 1.1221 USD 1.0446 USD 1.1221 USD 1.0768 USD
2022-06-11 1.1429 USD 13,859.0442 EOS 1.1932 USD 1.1000 USD 1.2071 USD 1.1233 USD
2022-06-10 1.2042 USD 8,706.4517 EOS 1.2178 USD 1.1758 USD 1.2416 USD 1.1901 USD
2022-06-09 1.2488 USD 1,414.1784 EOS 1.2728 USD 1.2464 USD 1.2728 USD 1.2467 USD
2022-06-08 1.2578 USD 7,653.3143 EOS 1.2946 USD 1.2491 USD 1.2946 USD 1.2569 USD
2022-06-07 1.2642 USD 14,185.8885 EOS 1.2817 USD 1.2196 USD 1.3115 USD 1.2775 USD
2022-06-06 1.3152 USD 1,071.9815 EOS 1.3100 USD 1.2986 USD 1.3252 USD 1.3010 USD
2022-06-05 1.2679 USD 1,739.2405 EOS 1.2673 USD 1.2673 USD 1.2769 USD 1.2769 USD
2022-06-04 1.2719 USD 132.6970 EOS 1.2631 USD 1.2631 USD 1.2785 USD 1.2785 USD
2022-06-03 1.2786 USD 8,175.4178 EOS 1.2772 USD 1.2443 USD 1.2972 USD 1.2443 USD
2022-06-02 1.2584 USD 2,196.0818 EOS 1.2602 USD 1.2483 USD 1.2629 USD 1.2629 USD
2022-06-01 1.3302 USD 14,694.0845 EOS 1.3645 USD 1.2873 USD 1.3694 USD 1.2873 USD
2022-05-31 1.3702 USD 10,072.7564 EOS 1.3817 USD 1.3439 USD 1.3844 USD 1.3739 USD
2022-05-30 1.3352 USD 9,302.9540 EOS 1.3149 USD 1.3149 USD 1.3543 USD 1.3479 USD
2022-05-29 1.2534 USD 544.7453 EOS 1.2518 USD 1.2336 USD 1.2872 USD 1.2872 USD
2022-05-28 1.2359 USD 15,642.9734 EOS 1.2333 USD 1.2096 USD 1.2523 USD 1.2498 USD
2022-05-27 1.2144 USD 6,492.6781 EOS 1.2075 USD 1.1960 USD 1.2404 USD 1.2000 USD
2022-05-26 1.2267 USD 32,355.7047 EOS 1.3265 USD 1.1958 USD 1.3269 USD 1.2662 USD
2022-05-25 1.3418 USD 5,708.5173 EOS 1.3382 USD 1.3123 USD 1.3625 USD 1.3170 USD
2022-05-24 1.2927 USD 3,689.5351 EOS 1.3252 USD 1.2759 USD 1.3299 USD 1.3259 USD
2022-05-23 1.3798 USD 9,757.1530 EOS 1.3626 USD 1.3339 USD 1.4325 USD 1.3458 USD
2022-05-22 1.3355 USD 5,542.9650 EOS 1.3116 USD 1.3039 USD 1.3598 USD 1.3411 USD
2022-05-21 1.2793 USD 1,448.6784 EOS 1.2742 USD 1.2742 USD 1.3233 USD 1.3233 USD
2022-05-20 1.2727 USD 10,878.9959 EOS 1.3140 USD 1.2524 USD 1.3140 USD 1.2563 USD
2022-05-19 1.3013 USD 8,271.3949 EOS 1.2684 USD 1.2363 USD 1.3266 USD 1.3110 USD
2022-05-18 1.3270 USD 3,277.2949 EOS 1.3402 USD 1.2760 USD 1.3492 USD 1.3050 USD
2022-05-17 1.3655 USD 6,269.2405 EOS 1.3157 USD 1.3157 USD 1.3761 USD 1.3382 USD
2022-05-16 1.3009 USD 5,397.7641 EOS 1.3944 USD 1.2800 USD 1.3944 USD 1.3070 USD
2022-05-15 1.3472 USD 3,410.4772 EOS 1.3245 USD 1.3173 USD 1.3728 USD 1.3728 USD
2022-05-14 1.3285 USD 8,009.8762 EOS 1.3485 USD 1.2512 USD 1.3636 USD 1.3500 USD
2022-05-13 1.3970 USD 18,921.3750 EOS 1.2703 USD 1.2703 USD 1.4547 USD 1.3588 USD
2022-05-12 1.2497 USD 44,287.9041 EOS 1.4225 USD 1.1085 USD 1.4456 USD 1.2648 USD
2022-05-11 1.5161 USD 93,388.6869 EOS 1.7057 USD 1.3468 USD 1.7275 USD 1.3947 USD
2022-05-10 1.6586 USD 34,504.8563 EOS 1.5880 USD 1.5880 USD 1.8061 USD 1.7174 USD
2022-05-09 1.8116 USD 78,366.2486 EOS 1.9518 USD 1.7130 USD 1.9518 USD 1.7746 USD
2022-05-08 1.9556 USD 17,950.3066 EOS 1.9823 USD 1.9332 USD 1.9823 USD 1.9446 USD
2022-05-07 2.0149 USD 5,698.6056 EOS 2.0196 USD 1.9515 USD 2.0320 USD 1.9515 USD
2022-05-06 1.9876 USD 14,225.7903 EOS 1.9975 USD 1.9402 USD 2.0259 USD 2.0158 USD
2022-05-05 2.1575 USD 43,157.7716 EOS 2.2390 USD 1.9649 USD 2.2390 USD 1.9902 USD
2022-05-04 2.1236 USD 37,559.5373 EOS 2.0504 USD 2.0473 USD 2.2212 USD 2.2210 USD
2022-05-03 2.0748 USD 13,369.2056 EOS 2.0983 USD 2.0670 USD 2.1205 USD 2.0670 USD
2022-05-02 2.0703 USD 16,001.4517 EOS 2.1142 USD 2.0380 USD 2.1473 USD 2.0900 USD
2022-05-01 2.0444 USD 26,336.3411 EOS 2.0146 USD 2.0120 USD 2.1043 USD 2.0587 USD
2022-04-30 2.2559 USD 25,106.3015 EOS 2.2670 USD 2.1445 USD 2.2850 USD 2.1495 USD
2022-04-29 2.3079 USD 54,420.4449 EOS 2.3100 USD 2.2338 USD 2.3660 USD 2.2513 USD
2022-04-28 2.3166 USD 34,537.4884 EOS 2.2644 USD 2.2513 USD 2.3380 USD 2.3059 USD