Identifier on Coinbase Pro: EOS-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-14 |
0.7968 USD |
6,945,309.2000 EOS |
0.8873 USD |
0.7912 USD |
0.9162 USD |
0.7968 USD |
2025-05-13 |
0.8911 USD |
2,201,395.2000 EOS |
0.8807 USD |
0.8382 USD |
0.8993 USD |
0.8911 USD |
2025-05-12 |
0.8741 USD |
3,365,301.4000 EOS |
0.9264 USD |
0.8529 USD |
0.9786 USD |
0.8741 USD |
2025-05-11 |
0.9261 USD |
3,450,074.5000 EOS |
0.9394 USD |
0.8689 USD |
0.9463 USD |
0.9261 USD |
2025-05-10 |
0.9318 USD |
9,432,104.5000 EOS |
0.8547 USD |
0.8491 USD |
0.9984 USD |
0.9318 USD |
2025-05-09 |
0.8513 USD |
4,629,118.6000 EOS |
0.8566 USD |
0.8347 USD |
0.8880 USD |
0.8513 USD |
2025-05-08 |
0.8443 USD |
12,404,320.8000 EOS |
0.8194 USD |
0.8042 USD |
0.8664 USD |
0.8443 USD |
2025-05-07 |
0.8045 USD |
8,713,213.8000 EOS |
0.6912 USD |
0.6880 USD |
0.8046 USD |
0.8045 USD |
2025-05-06 |
0.6665 USD |
3,917,937.1000 EOS |
0.7032 USD |
0.6641 USD |
0.7092 USD |
0.6665 USD |
2025-05-05 |
0.7127 USD |
2,492,464.8000 EOS |
0.6942 USD |
0.6897 USD |
0.7231 USD |
0.7127 USD |
2025-05-04 |
0.6846 USD |
2,324,132.2000 EOS |
0.7249 USD |
0.6823 USD |
0.7336 USD |
0.6846 USD |
2025-05-03 |
0.7322 USD |
2,336,671.9000 EOS |
0.7213 USD |
0.7128 USD |
0.7461 USD |
0.7322 USD |
2025-05-02 |
0.7226 USD |
4,656,903.0000 EOS |
0.7032 USD |
0.6944 USD |
0.7628 USD |
0.7226 USD |
2025-05-01 |
0.6961 USD |
1,536,342.9000 EOS |
0.6728 USD |
0.6699 USD |
0.6966 USD |
0.6961 USD |
2025-04-30 |
0.6855 USD |
1,797,775.7000 EOS |
0.6822 USD |
0.6542 USD |
0.6925 USD |
0.6855 USD |
2025-04-29 |
0.6928 USD |
1,396,258.1000 EOS |
0.6905 USD |
0.6802 USD |
0.7067 USD |
0.6928 USD |
2025-04-28 |
0.6913 USD |
2,041,383.5000 EOS |
0.6689 USD |
0.6600 USD |
0.7017 USD |
0.6913 USD |
2025-04-27 |
0.6688 USD |
1,644,008.4000 EOS |
0.6824 USD |
0.6566 USD |
0.6893 USD |
0.6688 USD |
2025-04-26 |
0.6780 USD |
2,243,115.6000 EOS |
0.6845 USD |
0.6696 USD |
0.7161 USD |
0.6780 USD |
2025-04-25 |
0.6871 USD |
1,764,045.1000 EOS |
0.6812 USD |
0.6644 USD |
0.6943 USD |
0.6871 USD |
2025-04-24 |
0.6837 USD |
2,267,328.6000 EOS |
0.6825 USD |
0.6339 USD |
0.6870 USD |
0.6837 USD |
2025-04-23 |
0.6782 USD |
2,194,040.9000 EOS |
0.6661 USD |
0.6518 USD |
0.6832 USD |
0.6782 USD |
2025-04-22 |
0.6540 USD |
1,582,957.7000 EOS |
0.6302 USD |
0.6224 USD |
0.6606 USD |
0.6540 USD |
2025-04-21 |
0.6363 USD |
2,313,597.6000 EOS |
0.6553 USD |
0.6257 USD |
0.6659 USD |
0.6363 USD |
2025-04-20 |
0.6567 USD |
3,183,404.0000 EOS |
0.6380 USD |
0.6204 USD |
0.6694 USD |
0.6567 USD |
2025-04-19 |
0.6392 USD |
1,920,169.7000 EOS |
0.6208 USD |
0.6157 USD |
0.6417 USD |
0.6392 USD |
2025-04-18 |
0.6210 USD |
2,288,064.6000 EOS |
0.6268 USD |
0.6127 USD |
0.6344 USD |
0.6210 USD |
2025-04-17 |
0.6239 USD |
4,042,371.3000 EOS |
0.5999 USD |
0.5970 USD |
0.6426 USD |
0.6239 USD |
2025-04-16 |
0.6264 USD |
5,107,349.9000 EOS |
0.5883 USD |
0.5867 USD |
0.6437 USD |
0.6264 USD |
2025-04-15 |
0.5973 USD |
5,176,105.1000 EOS |
0.6113 USD |
0.5910 USD |
0.6260 USD |
0.5973 USD |
2025-04-14 |
0.6169 USD |
5,069,199.5000 EOS |
0.6093 USD |
0.6028 USD |
0.6335 USD |
0.6169 USD |
2025-04-13 |
0.6078 USD |
7,071,180.6000 EOS |
0.7039 USD |
0.6066 USD |
0.7056 USD |
0.6078 USD |
2025-04-12 |
0.6929 USD |
11,018,277.5000 EOS |
0.6186 USD |
0.5888 USD |
0.7124 USD |
0.6929 USD |
2025-04-11 |
0.6215 USD |
6,133,760.5000 EOS |
0.6186 USD |
0.6132 USD |
0.6640 USD |
0.6215 USD |
2025-04-10 |
0.6192 USD |
7,063,694.3000 EOS |
0.7037 USD |
0.6063 USD |
0.7170 USD |
0.6192 USD |
2025-04-09 |
0.7146 USD |
8,997,244.0000 EOS |
0.6692 USD |
0.6356 USD |
0.7190 USD |
0.7146 USD |
2025-04-08 |
0.6688 USD |
7,971,929.8000 EOS |
0.7679 USD |
0.6636 USD |
0.8013 USD |
0.6688 USD |
2025-04-07 |
0.7824 USD |
11,646,663.3000 EOS |
0.7167 USD |
0.6762 USD |
0.7846 USD |
0.7824 USD |
2025-04-06 |
0.7606 USD |
7,102,989.7000 EOS |
0.7497 USD |
0.7319 USD |
0.7940 USD |
0.7606 USD |
2025-04-05 |
0.7590 USD |
5,223,177.8000 EOS |
0.7825 USD |
0.7539 USD |
0.8100 USD |
0.7590 USD |
2025-04-04 |
0.7914 USD |
7,356,035.4000 EOS |
0.8568 USD |
0.7780 USD |
0.8674 USD |
0.7914 USD |
2025-04-03 |
0.8436 USD |
13,076,402.3000 EOS |
0.8027 USD |
0.7774 USD |
0.8800 USD |
0.8436 USD |
2025-04-02 |
0.8102 USD |
22,081,821.1000 EOS |
0.6880 USD |
0.6736 USD |
0.8730 USD |
0.8102 USD |
2025-04-01 |
0.6895 USD |
10,966,734.7000 EOS |
0.6166 USD |
0.6015 USD |
0.7116 USD |
0.6895 USD |
2025-03-31 |
0.6232 USD |
10,420,395.1000 EOS |
0.5971 USD |
0.5737 USD |
0.6508 USD |
0.6232 USD |
2025-03-30 |
0.5932 USD |
5,874,206.6000 EOS |
0.5457 USD |
0.5408 USD |
0.6193 USD |
0.5932 USD |
2025-03-29 |
0.5430 USD |
1,987,853.8000 EOS |
0.5712 USD |
0.5424 USD |
0.5864 USD |
0.5430 USD |
2025-03-28 |
0.5751 USD |
4,442,664.4000 EOS |
0.5823 USD |
0.5710 USD |
0.6032 USD |
0.5751 USD |
2025-03-27 |
0.5700 USD |
1,564,448.3000 EOS |
0.5795 USD |
0.5640 USD |
0.5883 USD |
0.5700 USD |
2025-03-26 |
0.5772 USD |
2,151,592.1000 EOS |
0.5716 USD |
0.5678 USD |
0.5945 USD |
0.5772 USD |