Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
1.2472 USD |
3,082,407.8000 EOS |
1.2508 USD |
1.2307 USD |
1.2522 USD |
1.2472 USD |
| 2023-04-14 |
1.2511 USD |
6,191,931.2000 EOS |
1.2594 USD |
1.2125 USD |
1.2977 USD |
1.2511 USD |
| 2023-04-13 |
1.2572 USD |
2,537,424.3000 EOS |
1.2082 USD |
1.2004 USD |
1.2758 USD |
1.2572 USD |
| 2023-04-12 |
1.2089 USD |
1,311,481.2000 EOS |
1.2343 USD |
1.1939 USD |
1.2389 USD |
1.2089 USD |
| 2023-04-11 |
1.2368 USD |
1,050,050.9000 EOS |
1.2390 USD |
1.2295 USD |
1.2533 USD |
1.2368 USD |
| 2023-04-10 |
1.2433 USD |
1,139,138.7000 EOS |
1.2092 USD |
1.1916 USD |
1.2475 USD |
1.2433 USD |
| 2023-04-09 |
1.2084 USD |
547,261.7000 EOS |
1.1909 USD |
1.1750 USD |
1.2179 USD |
1.2084 USD |
| 2023-04-08 |
1.1920 USD |
679,623.4000 EOS |
1.2158 USD |
1.1879 USD |
1.2370 USD |
1.1920 USD |
| 2023-04-07 |
1.2068 USD |
716,341.8000 EOS |
1.2201 USD |
1.1906 USD |
1.2238 USD |
1.2068 USD |
| 2023-04-06 |
1.2199 USD |
1,611,183.7000 EOS |
1.1890 USD |
1.1711 USD |
1.2517 USD |
1.2199 USD |
| 2023-04-05 |
1.1915 USD |
782,925.8000 EOS |
1.1933 USD |
1.1660 USD |
1.2168 USD |
1.1915 USD |
| 2023-04-04 |
1.1935 USD |
795,357.0000 EOS |
1.1756 USD |
1.1654 USD |
1.2031 USD |
1.1935 USD |
| 2023-04-03 |
1.1782 USD |
1,932,423.7000 EOS |
1.2313 USD |
1.1427 USD |
1.2433 USD |
1.1782 USD |
| 2023-04-02 |
1.2311 USD |
943,052.5000 EOS |
1.1948 USD |
1.1869 USD |
1.2385 USD |
1.2311 USD |
| 2023-04-01 |
1.1945 USD |
739,352.0000 EOS |
1.1962 USD |
1.1737 USD |
1.2054 USD |
1.1945 USD |
| 2023-03-31 |
1.1946 USD |
1,158,731.2000 EOS |
1.1903 USD |
1.1592 USD |
1.2141 USD |
1.1946 USD |
| 2023-03-30 |
1.1898 USD |
2,478,102.2000 EOS |
1.1503 USD |
1.1385 USD |
1.2190 USD |
1.1898 USD |
| 2023-03-29 |
1.1522 USD |
1,407,845.7000 EOS |
1.1146 USD |
1.1094 USD |
1.1536 USD |
1.1522 USD |
| 2023-03-28 |
1.1117 USD |
2,097,477.5000 EOS |
1.0851 USD |
1.0709 USD |
1.1211 USD |
1.1117 USD |
| 2023-03-27 |
1.0854 USD |
2,115,207.8000 EOS |
1.1412 USD |
1.0660 USD |
1.1568 USD |
1.0854 USD |
| 2023-03-26 |
1.1441 USD |
952,674.5000 EOS |
1.1160 USD |
1.1090 USD |
1.1543 USD |
1.1441 USD |
| 2023-03-25 |
1.1150 USD |
1,233,126.2000 EOS |
1.1656 USD |
1.0955 USD |
1.1817 USD |
1.1150 USD |
| 2023-03-24 |
1.1634 USD |
2,395,370.6000 EOS |
1.1657 USD |
1.1226 USD |
1.2016 USD |
1.1634 USD |
| 2023-03-23 |
1.1623 USD |
1,886,141.8000 EOS |
1.0955 USD |
1.0903 USD |
1.1688 USD |
1.1623 USD |
| 2023-03-22 |
1.0969 USD |
2,863,353.3000 EOS |
1.1900 USD |
1.0677 USD |
1.1917 USD |
1.0969 USD |
| 2023-03-21 |
1.1884 USD |
2,515,027.7000 EOS |
1.1591 USD |
1.1297 USD |
1.1988 USD |
1.1884 USD |
| 2023-03-20 |
1.1778 USD |
4,159,543.5000 EOS |
1.1584 USD |
1.1258 USD |
1.2349 USD |
1.1778 USD |
| 2023-03-19 |
1.1752 USD |
2,364,425.4000 EOS |
1.1012 USD |
1.1011 USD |
1.1811 USD |
1.1752 USD |
| 2023-03-18 |
1.1029 USD |
2,686,677.0000 EOS |
1.1511 USD |
1.0959 USD |
1.1673 USD |
1.1029 USD |
| 2023-03-17 |
1.1457 USD |
3,124,825.6000 EOS |
1.0817 USD |
1.0700 USD |
1.1539 USD |
1.1457 USD |
| 2023-03-16 |
1.0823 USD |
3,433,918.9000 EOS |
1.0429 USD |
1.0326 USD |
1.0873 USD |
1.0823 USD |
| 2023-03-15 |
1.0431 USD |
3,534,326.4000 EOS |
1.1110 USD |
1.0211 USD |
1.1508 USD |
1.0431 USD |
| 2023-03-14 |
1.1082 USD |
5,028,123.8000 EOS |
1.0848 USD |
1.0543 USD |
1.1499 USD |
1.1082 USD |
| 2023-03-13 |
1.0810 USD |
5,535,810.2000 EOS |
1.0571 USD |
1.0060 USD |
1.0988 USD |
1.0810 USD |
| 2023-03-12 |
1.0504 USD |
5,868,959.4000 EOS |
1.0015 USD |
0.9666 USD |
1.0554 USD |
1.0504 USD |
| 2023-03-11 |
0.9946 USD |
6,807,754.0000 EOS |
1.0470 USD |
0.9627 USD |
1.0900 USD |
0.9946 USD |
| 2023-03-10 |
1.0515 USD |
5,066,608.6000 EOS |
1.0552 USD |
0.9995 USD |
1.0567 USD |
1.0515 USD |
| 2023-03-09 |
1.0542 USD |
4,832,581.6000 EOS |
1.1189 USD |
1.0320 USD |
1.1813 USD |
1.0542 USD |
| 2023-03-08 |
1.1185 USD |
2,650,285.5000 EOS |
1.1813 USD |
1.1040 USD |
1.1848 USD |
1.1185 USD |
| 2023-03-07 |
1.1813 USD |
2,473,251.3000 EOS |
1.2113 USD |
1.1515 USD |
1.2206 USD |
1.1813 USD |
| 2023-03-06 |
1.2129 USD |
2,867,783.9000 EOS |
1.2238 USD |
1.1983 USD |
1.2403 USD |
1.2129 USD |
| 2023-03-05 |
1.2236 USD |
3,377,999.4000 EOS |
1.2245 USD |
1.1978 USD |
1.2515 USD |
1.2236 USD |
| 2023-03-04 |
1.2211 USD |
2,759,380.6000 EOS |
1.3234 USD |
1.2064 USD |
1.3316 USD |
1.2211 USD |
| 2023-03-03 |
1.2758 USD |
6,284,840.6000 EOS |
1.2423 USD |
1.1333 USD |
1.2819 USD |
1.2758 USD |
| 2023-03-02 |
1.2370 USD |
3,116,975.6000 EOS |
1.2092 USD |
1.1688 USD |
1.2475 USD |
1.2370 USD |
| 2023-03-01 |
1.2047 USD |
3,232,388.2000 EOS |
1.1447 USD |
1.1326 USD |
1.2079 USD |
1.2047 USD |
| 2023-02-28 |
1.1492 USD |
4,097,773.7000 EOS |
1.1261 USD |
1.1226 USD |
1.2045 USD |
1.1492 USD |
| 2023-02-27 |
1.1212 USD |
2,759,429.2000 EOS |
1.1249 USD |
1.1048 USD |
1.1521 USD |
1.1212 USD |
| 2023-02-26 |
1.1241 USD |
1,076,948.7000 EOS |
1.1078 USD |
1.1029 USD |
1.1306 USD |
1.1241 USD |
| 2023-02-25 |
1.0931 USD |
1,754,920.4000 EOS |
1.1173 USD |
1.0731 USD |
1.1231 USD |
1.0931 USD |