Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.4723 USD |
329,472.2000 EOS |
0.4816 USD |
0.4671 USD |
0.4835 USD |
0.4723 USD |
| 2024-09-15 |
0.4828 USD |
403,046.7000 EOS |
0.4986 USD |
0.4791 USD |
0.5015 USD |
0.4828 USD |
| 2024-09-14 |
0.4985 USD |
478,548.2000 EOS |
0.5061 USD |
0.4955 USD |
0.5066 USD |
0.4985 USD |
| 2024-09-13 |
0.5058 USD |
402,800.2000 EOS |
0.5023 USD |
0.4947 USD |
0.5098 USD |
0.5058 USD |
| 2024-09-12 |
0.5028 USD |
311,241.7000 EOS |
0.4916 USD |
0.4912 USD |
0.5031 USD |
0.5028 USD |
| 2024-09-11 |
0.4928 USD |
328,344.2000 EOS |
0.4901 USD |
0.4756 USD |
0.4931 USD |
0.4928 USD |
| 2024-09-10 |
0.4905 USD |
615,255.9000 EOS |
0.4936 USD |
0.4760 USD |
0.4971 USD |
0.4905 USD |
| 2024-09-09 |
0.4938 USD |
691,780.2000 EOS |
0.4803 USD |
0.4772 USD |
0.4983 USD |
0.4938 USD |
| 2024-09-08 |
0.4778 USD |
469,129.4000 EOS |
0.4620 USD |
0.4589 USD |
0.4821 USD |
0.4778 USD |
| 2024-09-07 |
0.4606 USD |
292,084.3000 EOS |
0.4542 USD |
0.4514 USD |
0.4678 USD |
0.4606 USD |
| 2024-09-06 |
0.4552 USD |
581,333.2000 EOS |
0.4623 USD |
0.4382 USD |
0.4744 USD |
0.4552 USD |
| 2024-09-05 |
0.4614 USD |
406,841.9000 EOS |
0.4635 USD |
0.4563 USD |
0.4708 USD |
0.4614 USD |
| 2024-09-04 |
0.4645 USD |
753,009.8000 EOS |
0.4536 USD |
0.4323 USD |
0.4680 USD |
0.4645 USD |
| 2024-09-03 |
0.4543 USD |
729,121.1000 EOS |
0.4753 USD |
0.4543 USD |
0.4869 USD |
0.4543 USD |
| 2024-09-02 |
0.4761 USD |
430,635.5000 EOS |
0.4560 USD |
0.4540 USD |
0.4794 USD |
0.4761 USD |
| 2024-09-01 |
0.4632 USD |
432,636.1000 EOS |
0.4806 USD |
0.4581 USD |
0.4815 USD |
0.4632 USD |
| 2024-08-31 |
0.4818 USD |
237,783.6000 EOS |
0.4864 USD |
0.4784 USD |
0.4893 USD |
0.4818 USD |
| 2024-08-30 |
0.4884 USD |
600,682.7000 EOS |
0.4848 USD |
0.4717 USD |
0.4962 USD |
0.4884 USD |
| 2024-08-29 |
0.4846 USD |
1,025,069.2000 EOS |
0.4955 USD |
0.4808 USD |
0.5038 USD |
0.4846 USD |
| 2024-08-28 |
0.4939 USD |
915,791.5000 EOS |
0.4916 USD |
0.4725 USD |
0.5006 USD |
0.4939 USD |
| 2024-08-27 |
0.4933 USD |
384,040.1000 EOS |
0.5222 USD |
0.4817 USD |
0.5251 USD |
0.4933 USD |
| 2024-08-26 |
0.5199 USD |
461,874.9000 EOS |
0.5395 USD |
0.5141 USD |
0.5395 USD |
0.5199 USD |
| 2024-08-25 |
0.5442 USD |
626,040.3000 EOS |
0.5542 USD |
0.5307 USD |
0.5558 USD |
0.5442 USD |
| 2024-08-24 |
0.5547 USD |
516,803.7000 EOS |
0.5576 USD |
0.5472 USD |
0.5628 USD |
0.5547 USD |
| 2024-08-23 |
0.5569 USD |
1,016,706.5000 EOS |
0.5274 USD |
0.5258 USD |
0.5650 USD |
0.5569 USD |
| 2024-08-22 |
0.5271 USD |
1,022,861.4000 EOS |
0.5158 USD |
0.5074 USD |
0.5300 USD |
0.5271 USD |
| 2024-08-21 |
0.5165 USD |
1,025,290.0000 EOS |
0.4924 USD |
0.4903 USD |
0.5203 USD |
0.5165 USD |
| 2024-08-20 |
0.4916 USD |
678,529.2000 EOS |
0.4898 USD |
0.4829 USD |
0.5016 USD |
0.4916 USD |
| 2024-08-19 |
0.4878 USD |
562,848.9000 EOS |
0.4903 USD |
0.4785 USD |
0.4976 USD |
0.4878 USD |
| 2024-08-18 |
0.4944 USD |
413,904.9000 EOS |
0.5000 USD |
0.4850 USD |
0.5023 USD |
0.4944 USD |
| 2024-08-17 |
0.5002 USD |
413,882.0000 EOS |
0.4935 USD |
0.4912 USD |
0.5075 USD |
0.5002 USD |
| 2024-08-16 |
0.4936 USD |
744,116.9000 EOS |
0.4887 USD |
0.4754 USD |
0.4994 USD |
0.4936 USD |
| 2024-08-15 |
0.4911 USD |
1,106,489.0000 EOS |
0.5067 USD |
0.4866 USD |
0.5146 USD |
0.4911 USD |
| 2024-08-14 |
0.5076 USD |
455,766.2000 EOS |
0.5074 USD |
0.4921 USD |
0.5080 USD |
0.5076 USD |
| 2024-08-13 |
0.5101 USD |
552,483.4000 EOS |
0.4993 USD |
0.4915 USD |
0.5233 USD |
0.5101 USD |
| 2024-08-12 |
0.4959 USD |
826,823.9000 EOS |
0.4693 USD |
0.4675 USD |
0.5048 USD |
0.4959 USD |
| 2024-08-11 |
0.4669 USD |
435,886.8000 EOS |
0.4875 USD |
0.4614 USD |
0.4952 USD |
0.4669 USD |
| 2024-08-10 |
0.4897 USD |
431,557.0000 EOS |
0.4764 USD |
0.4728 USD |
0.4918 USD |
0.4897 USD |
| 2024-08-09 |
0.4774 USD |
563,768.7000 EOS |
0.4876 USD |
0.4664 USD |
0.4880 USD |
0.4774 USD |
| 2024-08-08 |
0.4812 USD |
712,468.4000 EOS |
0.4479 USD |
0.4409 USD |
0.4844 USD |
0.4812 USD |
| 2024-08-07 |
0.4477 USD |
879,717.8000 EOS |
0.4599 USD |
0.4370 USD |
0.4727 USD |
0.4477 USD |
| 2024-08-06 |
0.4598 USD |
737,342.5000 EOS |
0.4458 USD |
0.4458 USD |
0.4699 USD |
0.4598 USD |
| 2024-08-05 |
0.4427 USD |
3,233,093.4000 EOS |
0.4726 USD |
0.3992 USD |
0.4755 USD |
0.4427 USD |
| 2024-08-04 |
0.4803 USD |
968,158.6000 EOS |
0.4948 USD |
0.4584 USD |
0.5140 USD |
0.4803 USD |
| 2024-08-03 |
0.4941 USD |
868,528.7000 EOS |
0.5203 USD |
0.4821 USD |
0.5259 USD |
0.4941 USD |
| 2024-08-02 |
0.5200 USD |
1,042,366.0000 EOS |
0.5469 USD |
0.5035 USD |
0.5555 USD |
0.5200 USD |
| 2024-08-01 |
0.5421 USD |
1,307,737.4000 EOS |
0.5848 USD |
0.5085 USD |
0.5872 USD |
0.5421 USD |
| 2024-07-31 |
0.5895 USD |
1,294,773.9000 EOS |
0.5703 USD |
0.5672 USD |
0.6050 USD |
0.5895 USD |
| 2024-07-30 |
0.5725 USD |
800,947.5000 EOS |
0.5738 USD |
0.5582 USD |
0.5900 USD |
0.5725 USD |
| 2024-07-29 |
0.5743 USD |
790,418.8000 EOS |
0.5672 USD |
0.5659 USD |
0.6009 USD |
0.5743 USD |