Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
0.5772 USD |
2,151,592.1000 EOS |
0.5716 USD |
0.5678 USD |
0.5945 USD |
0.5772 USD |
| 2025-03-25 |
0.5725 USD |
1,926,629.1000 EOS |
0.5724 USD |
0.5638 USD |
0.5844 USD |
0.5725 USD |
| 2025-03-24 |
0.5682 USD |
3,008,600.9000 EOS |
0.5608 USD |
0.5490 USD |
0.5827 USD |
0.5682 USD |
| 2025-03-23 |
0.5647 USD |
1,984,063.3000 EOS |
0.5494 USD |
0.5434 USD |
0.5751 USD |
0.5647 USD |
| 2025-03-22 |
0.5545 USD |
1,447,815.2000 EOS |
0.5496 USD |
0.5409 USD |
0.5621 USD |
0.5545 USD |
| 2025-03-21 |
0.5564 USD |
3,513,156.0000 EOS |
0.5546 USD |
0.5319 USD |
0.5700 USD |
0.5564 USD |
| 2025-03-20 |
0.5577 USD |
4,868,159.9000 EOS |
0.5811 USD |
0.5489 USD |
0.5973 USD |
0.5577 USD |
| 2025-03-19 |
0.5771 USD |
14,118,665.3000 EOS |
0.5745 USD |
0.5590 USD |
0.6684 USD |
0.5771 USD |
| 2025-03-18 |
0.5342 USD |
5,000,757.6000 EOS |
0.4998 USD |
0.4865 USD |
0.5439 USD |
0.5342 USD |
| 2025-03-17 |
0.5027 USD |
1,283,356.0000 EOS |
0.4765 USD |
0.4765 USD |
0.5040 USD |
0.5027 USD |
| 2025-03-16 |
0.4771 USD |
1,081,375.4000 EOS |
0.5039 USD |
0.4716 USD |
0.5101 USD |
0.4771 USD |
| 2025-03-15 |
0.5052 USD |
467,125.7000 EOS |
0.5027 USD |
0.4967 USD |
0.5074 USD |
0.5052 USD |
| 2025-03-14 |
0.5111 USD |
1,012,885.1000 EOS |
0.4959 USD |
0.4945 USD |
0.5122 USD |
0.5111 USD |
| 2025-03-13 |
0.4890 USD |
1,629,197.4000 EOS |
0.4974 USD |
0.4826 USD |
0.5084 USD |
0.4890 USD |
| 2025-03-12 |
0.4972 USD |
2,966,196.9000 EOS |
0.4863 USD |
0.4725 USD |
0.5066 USD |
0.4972 USD |
| 2025-03-11 |
0.4917 USD |
4,504,101.9000 EOS |
0.4592 USD |
0.4334 USD |
0.4999 USD |
0.4917 USD |
| 2025-03-10 |
0.4668 USD |
2,263,308.7000 EOS |
0.4813 USD |
0.4511 USD |
0.5142 USD |
0.4668 USD |
| 2025-03-09 |
0.4805 USD |
2,041,052.9000 EOS |
0.5342 USD |
0.4751 USD |
0.5376 USD |
0.4805 USD |
| 2025-03-08 |
0.5380 USD |
964,000.7000 EOS |
0.5433 USD |
0.5322 USD |
0.5487 USD |
0.5380 USD |
| 2025-03-07 |
0.5444 USD |
2,185,616.8000 EOS |
0.5426 USD |
0.5125 USD |
0.5682 USD |
0.5444 USD |
| 2025-03-06 |
0.5433 USD |
1,203,360.6000 EOS |
0.5537 USD |
0.5342 USD |
0.5702 USD |
0.5433 USD |
| 2025-03-05 |
0.5567 USD |
1,320,278.4000 EOS |
0.5331 USD |
0.5280 USD |
0.5621 USD |
0.5567 USD |
| 2025-03-04 |
0.5449 USD |
2,373,390.5000 EOS |
0.5513 USD |
0.5016 USD |
0.5554 USD |
0.5449 USD |
| 2025-03-03 |
0.5557 USD |
1,770,889.6000 EOS |
0.6429 USD |
0.5428 USD |
0.6465 USD |
0.5557 USD |
| 2025-03-02 |
0.6387 USD |
2,168,366.8000 EOS |
0.5616 USD |
0.5562 USD |
0.6414 USD |
0.6387 USD |
| 2025-03-01 |
0.5617 USD |
1,106,007.9000 EOS |
0.5600 USD |
0.5406 USD |
0.5679 USD |
0.5617 USD |
| 2025-02-28 |
0.5633 USD |
1,716,623.8000 EOS |
0.5612 USD |
0.5103 USD |
0.5675 USD |
0.5633 USD |
| 2025-02-27 |
0.5668 USD |
351,839.4000 EOS |
0.5557 USD |
0.5516 USD |
0.5740 USD |
0.5668 USD |
| 2025-02-26 |
0.5557 USD |
1,050,012.8000 EOS |
0.5624 USD |
0.5369 USD |
0.5714 USD |
0.5557 USD |
| 2025-02-25 |
0.5642 USD |
2,116,972.2000 EOS |
0.5650 USD |
0.5237 USD |
0.5726 USD |
0.5642 USD |
| 2025-02-24 |
0.5701 USD |
1,941,201.2000 EOS |
0.6427 USD |
0.5562 USD |
0.6447 USD |
0.5701 USD |
| 2025-02-23 |
0.6375 USD |
656,369.9000 EOS |
0.6436 USD |
0.6350 USD |
0.6599 USD |
0.6375 USD |
| 2025-02-22 |
0.6443 USD |
567,503.9000 EOS |
0.6207 USD |
0.6186 USD |
0.6499 USD |
0.6443 USD |
| 2025-02-21 |
0.6151 USD |
1,005,848.1000 EOS |
0.6434 USD |
0.6065 USD |
0.6658 USD |
0.6151 USD |
| 2025-02-20 |
0.6449 USD |
1,271,136.8000 EOS |
0.6336 USD |
0.6299 USD |
0.6590 USD |
0.6449 USD |
| 2025-02-19 |
0.6260 USD |
831,095.4000 EOS |
0.6142 USD |
0.6020 USD |
0.6290 USD |
0.6260 USD |
| 2025-02-18 |
0.6106 USD |
1,756,534.3000 EOS |
0.6369 USD |
0.5925 USD |
0.6394 USD |
0.6106 USD |
| 2025-02-17 |
0.6418 USD |
1,656,968.2000 EOS |
0.6304 USD |
0.6203 USD |
0.6531 USD |
0.6418 USD |
| 2025-02-16 |
0.6268 USD |
738,289.5000 EOS |
0.6461 USD |
0.6249 USD |
0.6508 USD |
0.6268 USD |
| 2025-02-15 |
0.6470 USD |
981,539.6000 EOS |
0.6657 USD |
0.6419 USD |
0.6752 USD |
0.6470 USD |
| 2025-02-14 |
0.6659 USD |
2,349,491.9000 EOS |
0.6450 USD |
0.6373 USD |
0.6840 USD |
0.6659 USD |
| 2025-02-13 |
0.6446 USD |
2,099,334.9000 EOS |
0.6599 USD |
0.6331 USD |
0.6627 USD |
0.6446 USD |
| 2025-02-12 |
0.6601 USD |
3,922,661.9000 EOS |
0.6233 USD |
0.6129 USD |
0.6696 USD |
0.6601 USD |
| 2025-02-11 |
0.6111 USD |
2,681,591.7000 EOS |
0.6389 USD |
0.6084 USD |
0.6676 USD |
0.6111 USD |
| 2025-02-10 |
0.6394 USD |
2,542,426.8000 EOS |
0.6025 USD |
0.5854 USD |
0.6503 USD |
0.6394 USD |
| 2025-02-09 |
0.5989 USD |
1,284,918.1000 EOS |
0.6058 USD |
0.5767 USD |
0.6205 USD |
0.5989 USD |
| 2025-02-08 |
0.6053 USD |
2,254,148.4000 EOS |
0.5835 USD |
0.5760 USD |
0.6075 USD |
0.6053 USD |
| 2025-02-07 |
0.5839 USD |
1,906,100.6000 EOS |
0.5770 USD |
0.5660 USD |
0.6167 USD |
0.5839 USD |
| 2025-02-06 |
0.5727 USD |
3,829,003.5000 EOS |
0.5998 USD |
0.5685 USD |
0.6164 USD |
0.5727 USD |
| 2025-02-05 |
0.5960 USD |
2,224,384.2000 EOS |
0.6139 USD |
0.5889 USD |
0.6300 USD |
0.5960 USD |