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 |