Crypto exchange Kraken

Market EOS (EOS) / USD

Identifier on Kraken: EOSUSD
123...4849
Date Price Volume Open Low High Close
2024-07-21 0.6087 USD 34,528.2106 EOS 0.6098 USD 0.6016 USD 0.6190 USD 0.6084 USD
2024-07-20 0.6078 USD 51,563.4913 EOS 0.6073 USD 0.6004 USD 0.6150 USD 0.6099 USD
2024-07-19 0.5955 USD 280,088.8902 EOS 0.5880 USD 0.5756 USD 0.6126 USD 0.6107 USD
2024-07-18 0.5983 USD 970,530.5477 EOS 0.6006 USD 0.5738 USD 0.6109 USD 0.5839 USD
2024-07-17 0.6098 USD 1,003,676.4432 EOS 0.5996 USD 0.5992 USD 0.6220 USD 0.6030 USD
2024-07-16 0.5918 USD 1,342,352.3783 EOS 0.5924 USD 0.5768 USD 0.6095 USD 0.5975 USD
2024-07-15 0.5810 USD 422,517.2750 EOS 0.5771 USD 0.5729 USD 0.5950 USD 0.5933 USD
2024-07-14 0.5624 USD 181,909.7007 EOS 0.5492 USD 0.5446 USD 0.5769 USD 0.5748 USD
2024-07-13 0.5371 USD 93,900.2193 EOS 0.5251 USD 0.5242 USD 0.5484 USD 0.5447 USD
2024-07-12 0.5207 USD 65,814.6799 EOS 0.5207 USD 0.5140 USD 0.5256 USD 0.5238 USD
2024-07-11 0.5314 USD 148,234.6162 EOS 0.5239 USD 0.5198 USD 0.5420 USD 0.5209 USD
2024-07-10 0.5205 USD 173,536.9763 EOS 0.5211 USD 0.5158 USD 0.5298 USD 0.5213 USD
2024-07-09 0.5219 USD 926,610.6440 EOS 0.5099 USD 0.5095 USD 0.5344 USD 0.5225 USD
2024-07-08 0.5031 USD 249,090.7299 EOS 0.4920 USD 0.4726 USD 0.5195 USD 0.5144 USD
2024-07-07 0.5126 USD 113,092.5718 EOS 0.5178 USD 0.4967 USD 0.5224 USD 0.5032 USD
2024-07-06 0.4981 USD 119,580.7747 EOS 0.4777 USD 0.4777 USD 0.5239 USD 0.5220 USD
2024-07-05 0.4697 USD 727,934.6936 EOS 0.5008 USD 0.4416 USD 0.5009 USD 0.4796 USD
2024-07-04 0.5350 USD 304,705.1365 EOS 0.5611 USD 0.5092 USD 0.5622 USD 0.5189 USD
2024-07-03 0.5711 USD 139,973.7141 EOS 0.5837 USD 0.5532 USD 0.5850 USD 0.5596 USD
2024-07-02 0.5800 USD 50,843.3047 EOS 0.5764 USD 0.5758 USD 0.5849 USD 0.5848 USD
2024-07-01 0.5805 USD 121,148.1417 EOS 0.5768 USD 0.5734 USD 0.5873 USD 0.5816 USD
2024-06-30 0.5688 USD 69,118.6741 EOS 0.5640 USD 0.5574 USD 0.5800 USD 0.5785 USD
2024-06-29 0.5749 USD 147,893.5446 EOS 0.5846 USD 0.5631 USD 0.5917 USD 0.5652 USD
2024-06-28 0.5918 USD 79,164.7626 EOS 0.5882 USD 0.5827 USD 0.5978 USD 0.5956 USD
2024-06-27 0.5781 USD 968,997.6048 EOS 0.5742 USD 0.5653 USD 0.5900 USD 0.5885 USD
2024-06-26 0.5736 USD 267,481.5586 EOS 0.5765 USD 0.5645 USD 0.5806 USD 0.5757 USD
2024-06-25 0.5777 USD 461,312.6212 EOS 0.5684 USD 0.5669 USD 0.5844 USD 0.5774 USD
2024-06-24 0.5483 USD 388,721.8485 EOS 0.5596 USD 0.5270 USD 0.5632 USD 0.5550 USD
2024-06-23 0.5695 USD 177,854.1358 EOS 0.5736 USD 0.5555 USD 0.5790 USD 0.5656 USD
2024-06-22 0.5704 USD 277,211.3151 EOS 0.5660 USD 0.5593 USD 0.5779 USD 0.5745 USD
2024-06-21 0.5678 USD 1,651,338.5172 EOS 0.5686 USD 0.5608 USD 0.5802 USD 0.5688 USD
2024-06-20 0.5734 USD 260,285.2087 EOS 0.5673 USD 0.5632 USD 0.5924 USD 0.5743 USD
2024-06-19 0.5696 USD 1,036,514.3875 EOS 0.5539 USD 0.5514 USD 0.5779 USD 0.5735 USD
2024-06-18 0.5578 USD 560,627.7355 EOS 0.6139 USD 0.5265 USD 0.6139 USD 0.5529 USD
2024-06-17 0.6218 USD 236,418.7034 EOS 0.6522 USD 0.5997 USD 0.6560 USD 0.6234 USD
2024-06-16 0.6587 USD 40,921.8262 EOS 0.6604 USD 0.6509 USD 0.6639 USD 0.6549 USD
2024-06-15 0.6545 USD 32,344.9055 EOS 0.6476 USD 0.6472 USD 0.6620 USD 0.6613 USD
2024-06-14 0.6586 USD 414,832.8055 EOS 0.6748 USD 0.6326 USD 0.6834 USD 0.6403 USD
2024-06-13 0.6856 USD 276,963.9030 EOS 0.7018 USD 0.6705 USD 0.7036 USD 0.6713 USD
2024-06-12 0.7008 USD 628,684.5665 EOS 0.6837 USD 0.6716 USD 0.7140 USD 0.7022 USD
2024-06-11 0.6808 USD 331,098.4984 EOS 0.7060 USD 0.6634 USD 0.7063 USD 0.6838 USD
2024-06-10 0.7099 USD 48,009.7333 EOS 0.7078 USD 0.6980 USD 0.7165 USD 0.7076 USD
2024-06-09 0.7046 USD 34,050.1239 EOS 0.7001 USD 0.6995 USD 0.7134 USD 0.7092 USD
2024-06-08 0.7161 USD 120,253.2677 EOS 0.7261 USD 0.6925 USD 0.7323 USD 0.7010 USD
2024-06-07 0.7341 USD 604,410.4082 EOS 0.7846 USD 0.6610 USD 0.7999 USD 0.7274 USD
2024-06-06 0.7908 USD 156,390.5373 EOS 0.8064 USD 0.7754 USD 0.8064 USD 0.7866 USD
2024-06-05 0.8073 USD 739,302.2298 EOS 0.8108 USD 0.8003 USD 0.8164 USD 0.8086 USD
2024-06-04 0.7970 USD 261,106.1563 EOS 0.7979 USD 0.7870 USD 0.8128 USD 0.8120 USD
2024-06-03 0.8111 USD 225,997.0910 EOS 0.7999 USD 0.7922 USD 0.8237 USD 0.8079 USD
2024-06-02 0.8100 USD 95,441.4398 EOS 0.8109 USD 0.7930 USD 0.8160 USD 0.7986 USD
123...4849