Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-27 |
0.4434 USD |
631.5181 EOS |
0.4445 USD |
0.4431 USD |
0.4445 USD |
0.4431 USD |
| 2024-10-26 |
0.4409 USD |
29,528.5590 EOS |
0.4413 USD |
0.4365 USD |
0.4473 USD |
0.4430 USD |
| 2024-10-25 |
0.4664 USD |
23,605.1629 EOS |
0.4748 USD |
0.4568 USD |
0.4748 USD |
0.4572 USD |
| 2024-10-24 |
0.4689 USD |
26,674.5822 EOS |
0.4682 USD |
0.4611 USD |
0.4768 USD |
0.4734 USD |
| 2024-10-23 |
0.4708 USD |
113,031.5432 EOS |
0.4842 USD |
0.4602 USD |
0.4846 USD |
0.4683 USD |
| 2024-10-22 |
0.4866 USD |
26,009.9072 EOS |
0.4902 USD |
0.4798 USD |
0.4935 USD |
0.4850 USD |
| 2024-10-21 |
0.4973 USD |
38,552.1791 EOS |
0.5034 USD |
0.4873 USD |
0.5054 USD |
0.4940 USD |
| 2024-10-20 |
0.4896 USD |
124,850.0139 EOS |
0.4903 USD |
0.4836 USD |
0.5033 USD |
0.4978 USD |
| 2024-10-19 |
0.4880 USD |
31,904.8912 EOS |
0.4841 USD |
0.4841 USD |
0.4911 USD |
0.4867 USD |
| 2024-10-18 |
0.4801 USD |
20,349.4558 EOS |
0.4782 USD |
0.4767 USD |
0.4834 USD |
0.4815 USD |
| 2024-10-17 |
0.4792 USD |
27,999.3720 EOS |
0.4889 USD |
0.4721 USD |
0.4899 USD |
0.4780 USD |
| 2024-10-16 |
0.4885 USD |
205,687.9466 EOS |
0.4883 USD |
0.4823 USD |
0.4929 USD |
0.4911 USD |
| 2024-10-15 |
0.4884 USD |
546,880.7507 EOS |
0.4926 USD |
0.4757 USD |
0.4969 USD |
0.4850 USD |
| 2024-10-14 |
0.4823 USD |
142,827.0943 EOS |
0.4690 USD |
0.4676 USD |
0.4909 USD |
0.4869 USD |
| 2024-10-13 |
0.4691 USD |
22,465.1551 EOS |
0.4757 USD |
0.4639 USD |
0.4763 USD |
0.4673 USD |
| 2024-10-12 |
0.4779 USD |
131,852.0641 EOS |
0.4761 USD |
0.4746 USD |
0.4824 USD |
0.4759 USD |
| 2024-10-11 |
0.4726 USD |
89,555.2181 EOS |
0.4626 USD |
0.4626 USD |
0.4771 USD |
0.4769 USD |
| 2024-10-10 |
0.4580 USD |
141,784.4501 EOS |
0.4560 USD |
0.4511 USD |
0.4625 USD |
0.4511 USD |
| 2024-10-09 |
0.4613 USD |
107,634.6292 EOS |
0.4687 USD |
0.4499 USD |
0.4730 USD |
0.4530 USD |
| 2024-10-08 |
0.4703 USD |
356,515.3516 EOS |
0.4746 USD |
0.4669 USD |
0.4778 USD |
0.4674 USD |
| 2024-10-07 |
0.4811 USD |
208,507.3419 EOS |
0.4758 USD |
0.4700 USD |
0.4839 USD |
0.4812 USD |
| 2024-10-06 |
0.4715 USD |
854,083.7591 EOS |
0.4709 USD |
0.4666 USD |
0.4800 USD |
0.4741 USD |
| 2024-10-05 |
0.4727 USD |
212,154.7087 EOS |
0.4785 USD |
0.4711 USD |
0.4788 USD |
0.4731 USD |
| 2024-10-04 |
0.4726 USD |
104,624.2785 EOS |
0.4657 USD |
0.4656 USD |
0.4781 USD |
0.4781 USD |
| 2024-10-03 |
0.4611 USD |
50,620.6707 EOS |
0.4635 USD |
0.4531 USD |
0.4735 USD |
0.4643 USD |
| 2024-10-02 |
0.4701 USD |
230,721.0528 EOS |
0.4762 USD |
0.4588 USD |
0.4858 USD |
0.4675 USD |
| 2024-10-01 |
0.4825 USD |
328,768.1972 EOS |
0.5151 USD |
0.4666 USD |
0.5233 USD |
0.4756 USD |
| 2024-09-30 |
0.5300 USD |
137,873.4071 EOS |
0.5369 USD |
0.5217 USD |
0.5428 USD |
0.5253 USD |
| 2024-09-29 |
0.5346 USD |
59,995.5264 EOS |
0.5353 USD |
0.5273 USD |
0.5433 USD |
0.5386 USD |
| 2024-09-28 |
0.5386 USD |
30,287.8176 EOS |
0.5441 USD |
0.5301 USD |
0.5504 USD |
0.5359 USD |
| 2024-09-27 |
0.5422 USD |
65,577.6774 EOS |
0.5386 USD |
0.5376 USD |
0.5482 USD |
0.5436 USD |
| 2024-09-26 |
0.5344 USD |
364,378.6491 EOS |
0.5262 USD |
0.5199 USD |
0.5442 USD |
0.5383 USD |
| 2024-09-25 |
0.5305 USD |
268,953.8872 EOS |
0.5260 USD |
0.5229 USD |
0.5410 USD |
0.5257 USD |
| 2024-09-24 |
0.5200 USD |
533,740.9194 EOS |
0.5223 USD |
0.5143 USD |
0.5254 USD |
0.5233 USD |
| 2024-09-23 |
0.5207 USD |
235,378.1658 EOS |
0.5113 USD |
0.5113 USD |
0.5283 USD |
0.5230 USD |
| 2024-09-22 |
0.5181 USD |
75,077.1161 EOS |
0.5260 USD |
0.5097 USD |
0.5260 USD |
0.5119 USD |
| 2024-09-21 |
0.5201 USD |
100,711.0961 EOS |
0.5162 USD |
0.5149 USD |
0.5278 USD |
0.5242 USD |
| 2024-09-20 |
0.5133 USD |
59,814.2055 EOS |
0.5098 USD |
0.5055 USD |
0.5187 USD |
0.5157 USD |
| 2024-09-19 |
0.5019 USD |
181,236.0420 EOS |
0.4906 USD |
0.4906 USD |
0.5151 USD |
0.5121 USD |
| 2024-09-18 |
0.4777 USD |
126,193.9916 EOS |
0.4773 USD |
0.4680 USD |
0.4853 USD |
0.4853 USD |
| 2024-09-17 |
0.4763 USD |
55,855.1268 EOS |
0.4720 USD |
0.4692 USD |
0.4844 USD |
0.4799 USD |
| 2024-09-16 |
0.4747 USD |
140,911.8872 EOS |
0.4821 USD |
0.4674 USD |
0.4826 USD |
0.4696 USD |
| 2024-09-15 |
0.4939 USD |
166,070.4534 EOS |
0.4987 USD |
0.4814 USD |
0.5015 USD |
0.4853 USD |
| 2024-09-14 |
0.5013 USD |
58,758.2839 EOS |
0.5060 USD |
0.4955 USD |
0.5060 USD |
0.4991 USD |
| 2024-09-13 |
0.5021 USD |
103,641.6237 EOS |
0.5029 USD |
0.4960 USD |
0.5087 USD |
0.5043 USD |
| 2024-09-12 |
0.4961 USD |
104,143.4270 EOS |
0.4916 USD |
0.4916 USD |
0.5009 USD |
0.5004 USD |
| 2024-09-11 |
0.4861 USD |
163,440.5426 EOS |
0.4901 USD |
0.4766 USD |
0.4952 USD |
0.4926 USD |
| 2024-09-10 |
0.4904 USD |
414,241.3737 EOS |
0.4940 USD |
0.4856 USD |
0.4960 USD |
0.4900 USD |
| 2024-09-09 |
0.4861 USD |
881,360.4048 EOS |
0.4800 USD |
0.4780 USD |
0.4979 USD |
0.4935 USD |
| 2024-09-08 |
0.4710 USD |
89,424.0896 EOS |
0.4625 USD |
0.4594 USD |
0.4797 USD |
0.4761 USD |