Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-20 |
0.7755 USD |
488,716.8446 EOS |
0.7769 USD |
0.7587 USD |
0.7892 USD |
0.7751 USD |
| 2025-05-19 |
0.7687 USD |
303,264.8687 EOS |
0.8171 USD |
0.7524 USD |
0.8171 USD |
0.7728 USD |
| 2025-05-18 |
0.8234 USD |
257,306.8166 EOS |
0.8095 USD |
0.7738 USD |
0.8451 USD |
0.7936 USD |
| 2025-05-17 |
0.8117 USD |
353,901.6732 EOS |
0.8419 USD |
0.7811 USD |
0.8449 USD |
0.7905 USD |
| 2025-05-16 |
0.8390 USD |
1,803,425.2574 EOS |
0.7819 USD |
0.7819 USD |
0.8682 USD |
0.8389 USD |
| 2025-05-15 |
0.7736 USD |
1,428,164.0537 EOS |
0.7927 USD |
0.7594 USD |
0.8047 USD |
0.7915 USD |
| 2025-05-14 |
0.8711 USD |
1,844,049.6820 EOS |
0.8874 USD |
0.8090 USD |
0.9134 USD |
0.8170 USD |
| 2025-05-13 |
0.8698 USD |
278,179.8386 EOS |
0.8779 USD |
0.8382 USD |
0.8970 USD |
0.8926 USD |
| 2025-05-12 |
0.9166 USD |
645,060.3533 EOS |
0.9270 USD |
0.8542 USD |
0.9778 USD |
0.8762 USD |
| 2025-05-11 |
0.9211 USD |
554,919.1015 EOS |
0.9396 USD |
0.8962 USD |
0.9453 USD |
0.8997 USD |
| 2025-05-10 |
0.9448 USD |
1,930,008.3937 EOS |
0.8566 USD |
0.8502 USD |
0.9969 USD |
0.9273 USD |
| 2025-05-09 |
0.8561 USD |
571,465.0160 EOS |
0.8564 USD |
0.8394 USD |
0.8867 USD |
0.8490 USD |
| 2025-05-08 |
0.8359 USD |
2,322,194.8347 EOS |
0.8154 USD |
0.8041 USD |
0.8651 USD |
0.8529 USD |
| 2025-05-07 |
0.7343 USD |
1,524,695.9234 EOS |
0.6903 USD |
0.6893 USD |
0.7868 USD |
0.7735 USD |
| 2025-05-06 |
0.6918 USD |
110,531.2100 EOS |
0.7031 USD |
0.6802 USD |
0.7088 USD |
0.6869 USD |
| 2025-05-05 |
0.7070 USD |
214,427.5622 EOS |
0.6946 USD |
0.6915 USD |
0.7222 USD |
0.7103 USD |
| 2025-05-04 |
0.7060 USD |
191,171.8015 EOS |
0.7266 USD |
0.6835 USD |
0.7321 USD |
0.6851 USD |
| 2025-05-03 |
0.7232 USD |
66,170.6235 EOS |
0.7214 USD |
0.7141 USD |
0.7291 USD |
0.7249 USD |
| 2025-05-02 |
0.7349 USD |
690,144.8966 EOS |
0.7030 USD |
0.6952 USD |
0.7616 USD |
0.7221 USD |
| 2025-05-01 |
0.6773 USD |
567,503.6346 EOS |
0.6721 USD |
0.6703 USD |
0.6863 USD |
0.6855 USD |
| 2025-04-30 |
0.6765 USD |
1,007,707.5592 EOS |
0.6824 USD |
0.6535 USD |
0.6920 USD |
0.6667 USD |
| 2025-04-29 |
0.6894 USD |
130,661.1767 EOS |
0.6903 USD |
0.6807 USD |
0.6980 USD |
0.6939 USD |
| 2025-04-28 |
0.6920 USD |
532,948.3430 EOS |
0.6659 USD |
0.6609 USD |
0.7015 USD |
0.6910 USD |
| 2025-04-27 |
0.6752 USD |
308,220.7101 EOS |
0.6818 USD |
0.6577 USD |
0.6890 USD |
0.6689 USD |
| 2025-04-26 |
0.7015 USD |
297,879.2034 EOS |
0.6843 USD |
0.6843 USD |
0.7157 USD |
0.6931 USD |