Identifier on Kraken: EOSUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-09 |
0.5039 USD |
79,579.6316 EOS |
0.5018 USD |
0.4928 USD |
0.5166 USD |
0.5139 USD |
2025-07-08 |
0.5007 USD |
183,467.7427 EOS |
0.4894 USD |
0.4810 USD |
0.5151 USD |
0.5038 USD |
2025-07-07 |
0.4986 USD |
138,046.1719 EOS |
0.4834 USD |
0.4749 USD |
0.5555 USD |
0.4828 USD |
2025-07-06 |
0.4820 USD |
50,179.4633 EOS |
0.4819 USD |
0.4729 USD |
0.4980 USD |
0.4847 USD |
2025-07-05 |
0.4778 USD |
13,509.3015 EOS |
0.4803 USD |
0.4743 USD |
0.4835 USD |
0.4752 USD |
2025-07-04 |
0.4879 USD |
14,466.5574 EOS |
0.4992 USD |
0.4801 USD |
0.5000 USD |
0.4819 USD |
2025-07-03 |
0.4967 USD |
63,185.2066 EOS |
0.4948 USD |
0.4899 USD |
0.5066 USD |
0.4988 USD |
2025-07-02 |
0.4800 USD |
84,980.2464 EOS |
0.4730 USD |
0.4709 USD |
0.4867 USD |
0.4823 USD |
2025-07-01 |
0.4811 USD |
133,705.6686 EOS |
0.4929 USD |
0.4717 USD |
0.4929 USD |
0.4726 USD |
2025-06-30 |
0.5022 USD |
8,116.5795 EOS |
0.5103 USD |
0.4918 USD |
0.5139 USD |
0.4959 USD |
2025-06-29 |
0.4973 USD |
50,053.0063 EOS |
0.4994 USD |
0.4911 USD |
0.5028 USD |
0.4913 USD |
2025-06-28 |
0.4906 USD |
148,075.4106 EOS |
0.4929 USD |
0.4878 USD |
0.5003 USD |
0.4972 USD |
2025-06-27 |
0.4884 USD |
97,095.5453 EOS |
0.4911 USD |
0.4811 USD |
0.4987 USD |
0.4874 USD |
2025-06-26 |
0.4987 USD |
25,319.2937 EOS |
0.5066 USD |
0.4901 USD |
0.5142 USD |
0.4901 USD |
2025-06-25 |
0.5106 USD |
89,870.4049 EOS |
0.5111 USD |
0.4993 USD |
0.5242 USD |
0.5050 USD |
2025-06-24 |
0.5128 USD |
72,466.9952 EOS |
0.5135 USD |
0.4980 USD |
0.5286 USD |
0.5027 USD |
2025-06-23 |
0.4854 USD |
163,403.4910 EOS |
0.4776 USD |
0.4710 USD |
0.5126 USD |
0.5108 USD |
2025-06-22 |
0.4736 USD |
32,670.8262 EOS |
0.4778 USD |
0.4634 USD |
0.4820 USD |
0.4700 USD |
2025-06-21 |
0.4981 USD |
19,106.6350 EOS |
0.4988 USD |
0.4875 USD |
0.5074 USD |
0.4889 USD |
2025-06-20 |
0.5122 USD |
66,176.1122 EOS |
0.5104 USD |
0.5036 USD |
0.5226 USD |
0.5125 USD |
2025-06-19 |
0.5106 USD |
60,533.7217 EOS |
0.5115 USD |
0.5022 USD |
0.5141 USD |
0.5029 USD |
2025-06-18 |
0.5091 USD |
10,943.5378 EOS |
0.5033 USD |
0.5015 USD |
0.5127 USD |
0.5092 USD |
2025-06-17 |
0.5238 USD |
80,062.9736 EOS |
0.5240 USD |
0.5138 USD |
0.5341 USD |
0.5177 USD |
2025-06-16 |
0.5373 USD |
285,571.6557 EOS |
0.5272 USD |
0.5251 USD |
0.5569 USD |
0.5431 USD |
2025-06-15 |
0.5301 USD |
99,363.3051 EOS |
0.5316 USD |
0.5238 USD |
0.5352 USD |
0.5238 USD |
2025-06-14 |
0.5324 USD |
47,985.5477 EOS |
0.5395 USD |
0.5222 USD |
0.5396 USD |
0.5224 USD |
2025-06-13 |
0.5292 USD |
103,575.3039 EOS |
0.5629 USD |
0.5125 USD |
0.5634 USD |
0.5264 USD |
2025-06-12 |
0.6111 USD |
48,644.0356 EOS |
0.6357 USD |
0.5965 USD |
0.6357 USD |
0.6018 USD |
2025-06-11 |
0.6506 USD |
822,172.0406 EOS |
0.6008 USD |
0.5872 USD |
0.7026 USD |
0.6310 USD |
2025-06-10 |
0.5856 USD |
73,452.2262 EOS |
0.5965 USD |
0.5780 USD |
0.6036 USD |
0.5823 USD |
2025-06-09 |
0.5780 USD |
255,206.8112 EOS |
0.5813 USD |
0.5599 USD |
0.5892 USD |
0.5785 USD |
2025-06-08 |
0.5830 USD |
140,693.5865 EOS |
0.5846 USD |
0.5700 USD |
0.5952 USD |
0.5838 USD |
2025-06-07 |
0.5929 USD |
103,201.1850 EOS |
0.5886 USD |
0.5866 USD |
0.6001 USD |
0.5900 USD |
2025-06-06 |
0.5887 USD |
91,960.7654 EOS |
0.5800 USD |
0.5800 USD |
0.5972 USD |
0.5818 USD |
2025-06-05 |
0.5946 USD |
471,274.8641 EOS |
0.6255 USD |
0.5543 USD |
0.6361 USD |
0.5827 USD |
2025-06-04 |
0.6452 USD |
88,452.0666 EOS |
0.6427 USD |
0.6255 USD |
0.6601 USD |
0.6255 USD |
2025-06-03 |
0.6468 USD |
97,699.8833 EOS |
0.6568 USD |
0.6354 USD |
0.6631 USD |
0.6480 USD |
2025-06-02 |
0.6341 USD |
526,917.3071 EOS |
0.6498 USD |
0.6183 USD |
0.6504 USD |
0.6409 USD |
2025-06-01 |
0.6140 USD |
444,017.9236 EOS |
0.6142 USD |
0.6003 USD |
0.6640 USD |
0.6609 USD |
2025-05-31 |
0.6243 USD |
1,313,322.3391 EOS |
0.6140 USD |
0.5800 USD |
0.6458 USD |
0.6390 USD |
2025-05-30 |
0.6843 USD |
3,393,216.8345 EOS |
0.6997 USD |
0.5735 USD |
0.7490 USD |
0.5870 USD |
2025-05-29 |
0.7485 USD |
1,229,838.7166 EOS |
0.7581 USD |
0.7294 USD |
0.7812 USD |
0.7371 USD |
2025-05-28 |
0.7538 USD |
3,119,062.4481 EOS |
0.7775 USD |
0.7370 USD |
0.7860 USD |
0.7406 USD |
2025-05-27 |
0.7638 USD |
415,881.1615 EOS |
0.7671 USD |
0.7558 USD |
0.7768 USD |
0.7659 USD |
2025-05-26 |
0.7656 USD |
1,770,406.3212 EOS |
0.7652 USD |
0.4901 USD |
0.7970 USD |
0.7641 USD |
2025-05-25 |
0.7633 USD |
1,400,287.8295 EOS |
0.7330 USD |
0.7131 USD |
0.8075 USD |
0.7502 USD |
2025-05-24 |
0.7369 USD |
164,526.2853 EOS |
0.7294 USD |
0.7240 USD |
0.7527 USD |
0.7386 USD |
2025-05-23 |
0.7726 USD |
1,364,761.5235 EOS |
0.7644 USD |
0.7299 USD |
0.8215 USD |
0.7381 USD |
2025-05-22 |
0.7635 USD |
695,576.1214 EOS |
0.7569 USD |
0.7513 USD |
0.7738 USD |
0.7653 USD |
2025-05-21 |
0.7526 USD |
1,616,936.4659 EOS |
0.7884 USD |
0.7222 USD |
0.7927 USD |
0.7429 USD |