Crypto exchange Kraken

Market EOS (EOS) / USD

Identifier on Kraken: EOSUSD
123...5556
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
123...5556