Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
0.6805 USD |
183,505.6205 EOS |
0.6817 USD |
0.6658 USD |
0.6919 USD |
0.6834 USD |
| 2025-04-24 |
0.6589 USD |
247,881.1342 EOS |
0.6833 USD |
0.6353 USD |
0.6845 USD |
0.6775 USD |
| 2025-04-23 |
0.6725 USD |
218,279.9063 EOS |
0.6669 USD |
0.6517 USD |
0.6821 USD |
0.6797 USD |
| 2025-04-22 |
0.6380 USD |
117,916.6583 EOS |
0.6280 USD |
0.6229 USD |
0.6587 USD |
0.6587 USD |
| 2025-04-21 |
0.6501 USD |
184,793.7325 EOS |
0.6544 USD |
0.6262 USD |
0.6648 USD |
0.6362 USD |
| 2025-04-20 |
0.6455 USD |
351,476.5421 EOS |
0.6374 USD |
0.6218 USD |
0.6665 USD |
0.6555 USD |
| 2025-04-19 |
0.6274 USD |
89,183.1639 EOS |
0.6212 USD |
0.6166 USD |
0.6408 USD |
0.6400 USD |
| 2025-04-18 |
0.6256 USD |
123,092.8388 EOS |
0.6260 USD |
0.6138 USD |
0.6339 USD |
0.6215 USD |
| 2025-04-17 |
0.6166 USD |
244,661.6399 EOS |
0.5997 USD |
0.5975 USD |
0.6424 USD |
0.6286 USD |
| 2025-04-16 |
0.6265 USD |
682,758.5437 EOS |
0.5892 USD |
0.5882 USD |
0.6435 USD |
0.6277 USD |
| 2025-04-15 |
0.6008 USD |
347,558.4027 EOS |
0.6122 USD |
0.5841 USD |
0.6254 USD |
0.5982 USD |
| 2025-04-14 |
0.6149 USD |
248,655.9849 EOS |
0.6071 USD |
0.6028 USD |
0.6322 USD |
0.6087 USD |
| 2025-04-13 |
0.6480 USD |
942,497.0002 EOS |
0.7046 USD |
0.6197 USD |
0.7053 USD |
0.6197 USD |
| 2025-04-12 |
0.6554 USD |
1,535,985.2771 EOS |
0.6175 USD |
0.5895 USD |
0.7117 USD |
0.6838 USD |
| 2025-04-11 |
0.6347 USD |
314,210.0859 EOS |
0.6168 USD |
0.6147 USD |
0.6629 USD |
0.6190 USD |
| 2025-04-10 |
0.6599 USD |
500,223.9541 EOS |
0.7034 USD |
0.6149 USD |
0.7154 USD |
0.6175 USD |
| 2025-04-09 |
0.6679 USD |
763,537.0051 EOS |
0.6644 USD |
0.6362 USD |
0.6849 USD |
0.6732 USD |
| 2025-04-08 |
0.7284 USD |
1,198,744.0566 EOS |
0.7664 USD |
0.6644 USD |
0.8003 USD |
0.6683 USD |
| 2025-04-07 |
0.7131 USD |
3,277,512.7276 EOS |
0.7176 USD |
0.6768 USD |
0.7832 USD |
0.7714 USD |
| 2025-04-06 |
0.7563 USD |
1,072,273.3475 EOS |
0.7521 USD |
0.7309 USD |
0.7778 USD |
0.7691 USD |
| 2025-04-05 |
0.7856 USD |
1,268,675.7067 EOS |
0.7839 USD |
0.7563 USD |
0.8115 USD |
0.7754 USD |
| 2025-04-04 |
0.8351 USD |
1,520,360.1050 EOS |
0.8550 USD |
0.7903 USD |
0.8662 USD |
0.7975 USD |
| 2025-04-03 |
0.8163 USD |
2,639,663.1261 EOS |
0.8016 USD |
0.7782 USD |
0.8534 USD |
0.8251 USD |
| 2025-04-02 |
0.7833 USD |
8,140,664.8564 EOS |
0.6873 USD |
0.6747 USD |
0.8522 USD |
0.8301 USD |
| 2025-04-01 |
0.6599 USD |
4,091,693.9350 EOS |
0.6151 USD |
0.6019 USD |
0.7106 USD |
0.7001 USD |
| 2025-03-31 |
0.5997 USD |
2,431,721.8315 EOS |
0.5967 USD |
0.5726 USD |
0.6439 USD |
0.6221 USD |
| 2025-03-30 |
0.5869 USD |
2,006,694.2831 EOS |
0.5451 USD |
0.5416 USD |
0.6186 USD |
0.5844 USD |
| 2025-03-29 |
0.5566 USD |
194,879.8011 EOS |
0.5681 USD |
0.5430 USD |
0.5859 USD |
0.5430 USD |
| 2025-03-28 |
0.5843 USD |
963,306.9769 EOS |
0.5823 USD |
0.5715 USD |
0.6023 USD |
0.5746 USD |
| 2025-03-27 |
0.5838 USD |
220,892.7920 EOS |
0.5796 USD |
0.5691 USD |
0.5876 USD |
0.5705 USD |
| 2025-03-26 |
0.5785 USD |
659,979.0890 EOS |
0.5720 USD |
0.5686 USD |
0.5938 USD |
0.5788 USD |
| 2025-03-25 |
0.5734 USD |
112,796.9212 EOS |
0.5723 USD |
0.5638 USD |
0.5840 USD |
0.5757 USD |
| 2025-03-24 |
0.5692 USD |
518,867.4742 EOS |
0.5614 USD |
0.5501 USD |
0.5818 USD |
0.5711 USD |
| 2025-03-23 |
0.5579 USD |
168,538.5906 EOS |
0.5457 USD |
0.5435 USD |
0.5746 USD |
0.5613 USD |
| 2025-03-22 |
0.5520 USD |
104,301.8755 EOS |
0.5505 USD |
0.5422 USD |
0.5617 USD |
0.5532 USD |