Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.8131 USD |
331,687.7000 EOS |
0.8215 USD |
0.7999 USD |
0.8252 USD |
0.8131 USD |
| 2024-04-25 |
0.8476 USD |
4,380,439.1000 EOS |
0.8220 USD |
0.8194 USD |
0.9641 USD |
0.8476 USD |
| 2024-04-24 |
0.8262 USD |
237,478.1000 EOS |
0.8343 USD |
0.8175 USD |
0.8398 USD |
0.8262 USD |
| 2024-04-23 |
0.8413 USD |
86,778.0000 EOS |
0.8400 USD |
0.8357 USD |
0.8455 USD |
0.8413 USD |
| 2024-04-22 |
0.8521 USD |
901,988.0000 EOS |
0.8134 USD |
0.8093 USD |
0.8665 USD |
0.8521 USD |
| 2024-04-21 |
0.8126 USD |
565,875.0000 EOS |
0.8199 USD |
0.8000 USD |
0.8319 USD |
0.8126 USD |
| 2024-04-20 |
0.8253 USD |
645,581.8000 EOS |
0.7758 USD |
0.7729 USD |
0.8329 USD |
0.8253 USD |
| 2024-04-19 |
0.7796 USD |
1,585,839.6000 EOS |
0.7575 USD |
0.7085 USD |
0.7948 USD |
0.7796 USD |
| 2024-04-18 |
0.7632 USD |
709,896.9000 EOS |
0.7318 USD |
0.7150 USD |
0.7673 USD |
0.7632 USD |
| 2024-04-17 |
0.7308 USD |
1,658,209.4000 EOS |
0.7486 USD |
0.7055 USD |
0.7886 USD |
0.7308 USD |
| 2024-04-16 |
0.7529 USD |
1,681,678.5000 EOS |
0.7486 USD |
0.7185 USD |
0.7609 USD |
0.7529 USD |
| 2024-04-15 |
0.7590 USD |
2,973,900.4000 EOS |
0.7712 USD |
0.7170 USD |
0.8179 USD |
0.7590 USD |
| 2024-04-14 |
0.7745 USD |
2,564,623.0000 EOS |
0.7312 USD |
0.7032 USD |
0.7823 USD |
0.7745 USD |
| 2024-04-13 |
0.7333 USD |
3,695,611.7000 EOS |
0.9367 USD |
0.6595 USD |
0.9367 USD |
0.7333 USD |
| 2024-04-12 |
0.9340 USD |
4,477,718.6000 EOS |
1.1153 USD |
0.8399 USD |
1.1506 USD |
0.9340 USD |
| 2024-04-11 |
1.1161 USD |
2,124,762.8000 EOS |
1.0604 USD |
1.0510 USD |
1.1316 USD |
1.1161 USD |
| 2024-04-10 |
1.0603 USD |
1,067,782.1000 EOS |
1.0656 USD |
1.0027 USD |
1.0791 USD |
1.0603 USD |
| 2024-04-09 |
1.0804 USD |
1,796,699.0000 EOS |
1.1000 USD |
1.0695 USD |
1.1355 USD |
1.0804 USD |
| 2024-04-08 |
1.1017 USD |
1,697,243.0000 EOS |
1.0289 USD |
1.0073 USD |
1.1438 USD |
1.1017 USD |
| 2024-04-07 |
1.0243 USD |
486,520.2000 EOS |
1.0204 USD |
1.0176 USD |
1.0418 USD |
1.0243 USD |
| 2024-04-06 |
1.0234 USD |
400,477.3000 EOS |
0.9902 USD |
0.9871 USD |
1.0249 USD |
1.0234 USD |
| 2024-04-05 |
0.9971 USD |
906,741.1000 EOS |
0.9925 USD |
0.9497 USD |
1.0041 USD |
0.9971 USD |
| 2024-04-04 |
0.9832 USD |
693,467.2000 EOS |
0.9528 USD |
0.9393 USD |
1.0064 USD |
0.9832 USD |
| 2024-04-03 |
0.9583 USD |
949,583.0000 EOS |
0.9693 USD |
0.9354 USD |
0.9892 USD |
0.9583 USD |
| 2024-04-02 |
0.9731 USD |
1,451,655.6000 EOS |
1.0381 USD |
0.9532 USD |
1.0397 USD |
0.9731 USD |
| 2024-04-01 |
1.0399 USD |
1,515,716.7000 EOS |
1.0996 USD |
1.0171 USD |
1.1138 USD |
1.0399 USD |
| 2024-03-31 |
1.1030 USD |
480,083.4000 EOS |
1.0741 USD |
1.0712 USD |
1.1070 USD |
1.1030 USD |
| 2024-03-30 |
1.0730 USD |
722,461.5000 EOS |
1.1061 USD |
1.0671 USD |
1.1069 USD |
1.0730 USD |
| 2024-03-29 |
1.0957 USD |
1,909,052.6000 EOS |
1.0977 USD |
1.0800 USD |
1.1364 USD |
1.0957 USD |
| 2024-03-28 |
1.1049 USD |
1,125,783.3000 EOS |
1.0591 USD |
1.0341 USD |
1.1223 USD |
1.1049 USD |
| 2024-03-27 |
1.0653 USD |
1,578,806.1000 EOS |
1.0906 USD |
1.0327 USD |
1.1043 USD |
1.0653 USD |
| 2024-03-26 |
1.0861 USD |
1,295,486.0000 EOS |
1.0684 USD |
1.0586 USD |
1.1002 USD |
1.0861 USD |
| 2024-03-25 |
1.0670 USD |
1,367,850.2000 EOS |
1.0499 USD |
1.0398 USD |
1.1061 USD |
1.0670 USD |
| 2024-03-24 |
1.0526 USD |
996,620.1000 EOS |
1.0382 USD |
1.0145 USD |
1.0539 USD |
1.0526 USD |
| 2024-03-23 |
1.0412 USD |
1,324,283.5000 EOS |
0.9765 USD |
0.9693 USD |
1.0618 USD |
1.0412 USD |
| 2024-03-22 |
0.9566 USD |
1,677,246.6000 EOS |
1.0106 USD |
0.9497 USD |
1.0144 USD |
0.9566 USD |
| 2024-03-21 |
1.0167 USD |
1,519,490.2000 EOS |
0.9998 USD |
0.9804 USD |
1.0291 USD |
1.0167 USD |
| 2024-03-20 |
1.0052 USD |
2,356,342.1000 EOS |
0.9100 USD |
0.8832 USD |
1.0106 USD |
1.0052 USD |
| 2024-03-19 |
0.9077 USD |
2,277,563.1000 EOS |
0.9833 USD |
0.8800 USD |
0.9917 USD |
0.9077 USD |
| 2024-03-18 |
0.9861 USD |
1,268,117.9000 EOS |
1.0138 USD |
0.9506 USD |
1.0434 USD |
0.9861 USD |
| 2024-03-17 |
1.0146 USD |
1,100,407.4000 EOS |
0.9901 USD |
0.9350 USD |
1.0242 USD |
1.0146 USD |
| 2024-03-16 |
0.9776 USD |
1,585,057.3000 EOS |
1.0656 USD |
0.9692 USD |
1.0859 USD |
0.9776 USD |
| 2024-03-15 |
1.0653 USD |
2,788,376.4000 EOS |
1.1398 USD |
0.9971 USD |
1.1553 USD |
1.0653 USD |
| 2024-03-14 |
1.1388 USD |
2,088,047.7000 EOS |
1.1831 USD |
1.0755 USD |
1.2110 USD |
1.1388 USD |
| 2024-03-13 |
1.1833 USD |
1,141,809.5000 EOS |
1.1875 USD |
1.1553 USD |
1.2164 USD |
1.1833 USD |
| 2024-03-12 |
1.1860 USD |
2,158,453.9000 EOS |
1.2349 USD |
1.1041 USD |
1.2396 USD |
1.1860 USD |
| 2024-03-11 |
1.2525 USD |
3,359,656.4000 EOS |
1.1420 USD |
1.0959 USD |
1.2721 USD |
1.2525 USD |
| 2024-03-10 |
1.1380 USD |
1,287,572.6000 EOS |
1.2016 USD |
1.1329 USD |
1.2210 USD |
1.1380 USD |
| 2024-03-09 |
1.2049 USD |
1,356,061.5000 EOS |
1.1967 USD |
1.1816 USD |
1.2311 USD |
1.2049 USD |
| 2024-03-08 |
1.1955 USD |
5,078,147.1000 EOS |
1.2563 USD |
1.1400 USD |
1.3362 USD |
1.1955 USD |