Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.9973 USD |
224,356.0405 EOS |
1.0132 USD |
0.9514 USD |
1.0423 USD |
0.9864 USD |
| 2024-03-17 |
0.9883 USD |
198,035.0047 EOS |
0.9877 USD |
0.9377 USD |
1.0194 USD |
1.0102 USD |
| 2024-03-16 |
1.0390 USD |
234,505.7325 EOS |
1.0653 USD |
0.9703 USD |
1.0862 USD |
0.9869 USD |
| 2024-03-15 |
1.0621 USD |
460,860.0026 EOS |
1.1412 USD |
0.9996 USD |
1.1541 USD |
1.0533 USD |
| 2024-03-14 |
1.1446 USD |
791,535.3154 EOS |
1.1835 USD |
1.0761 USD |
1.2103 USD |
1.1434 USD |
| 2024-03-13 |
1.1909 USD |
151,944.8316 EOS |
1.1841 USD |
1.1559 USD |
1.2164 USD |
1.1856 USD |
| 2024-03-12 |
1.1875 USD |
1,123,196.0497 EOS |
1.2353 USD |
1.1060 USD |
1.2400 USD |
1.1783 USD |
| 2024-03-11 |
1.1905 USD |
486,181.5577 EOS |
1.1451 USD |
1.0960 USD |
1.2726 USD |
1.2536 USD |
| 2024-03-10 |
1.1679 USD |
184,564.4914 EOS |
1.1988 USD |
1.1333 USD |
1.2194 USD |
1.1348 USD |
| 2024-03-09 |
1.2088 USD |
213,385.3609 EOS |
1.1953 USD |
1.1833 USD |
1.2310 USD |
1.2076 USD |
| 2024-03-08 |
1.2314 USD |
785,717.3511 EOS |
1.2559 USD |
1.1256 USD |
1.3366 USD |
1.1994 USD |
| 2024-03-07 |
1.2181 USD |
2,454,489.7642 EOS |
1.0694 USD |
1.0686 USD |
1.3619 USD |
1.2390 USD |
| 2024-03-06 |
1.0237 USD |
355,667.2750 EOS |
1.0283 USD |
0.9762 USD |
1.0651 USD |
1.0454 USD |
| 2024-03-05 |
1.0634 USD |
1,747,261.4586 EOS |
1.1023 USD |
0.8401 USD |
1.1672 USD |
1.0242 USD |
| 2024-03-04 |
1.0971 USD |
1,994,442.0374 EOS |
1.0706 USD |
1.0524 USD |
1.1485 USD |
1.1051 USD |
| 2024-03-03 |
1.0508 USD |
481,576.7702 EOS |
1.1131 USD |
0.9660 USD |
1.1140 USD |
1.0948 USD |
| 2024-03-02 |
1.0082 USD |
1,220,139.3700 EOS |
0.9146 USD |
0.9122 USD |
1.1011 USD |
1.0731 USD |
| 2024-03-01 |
0.8770 USD |
245,553.4757 EOS |
0.8606 USD |
0.8606 USD |
0.9008 USD |
0.8985 USD |
| 2024-02-29 |
0.8612 USD |
1,564,680.2585 EOS |
0.8308 USD |
0.8301 USD |
0.8949 USD |
0.8618 USD |
| 2024-02-28 |
0.8302 USD |
2,963,882.7358 EOS |
0.8330 USD |
0.7701 USD |
0.8730 USD |
0.8312 USD |
| 2024-02-27 |
0.8231 USD |
411,250.7756 EOS |
0.8132 USD |
0.8076 USD |
0.8348 USD |
0.8324 USD |
| 2024-02-26 |
0.7863 USD |
997,764.9355 EOS |
0.7997 USD |
0.7740 USD |
0.8130 USD |
0.8107 USD |
| 2024-02-25 |
0.7954 USD |
118,366.3236 EOS |
0.7975 USD |
0.7857 USD |
0.8028 USD |
0.7990 USD |
| 2024-02-24 |
0.8046 USD |
345,796.2739 EOS |
0.8021 USD |
0.7832 USD |
0.8239 USD |
0.8022 USD |
| 2024-02-23 |
0.7907 USD |
1,488,105.3535 EOS |
0.7752 USD |
0.7620 USD |
0.8801 USD |
0.8135 USD |
| 2024-02-22 |
0.7700 USD |
503,903.4846 EOS |
0.7636 USD |
0.7516 USD |
0.7831 USD |
0.7704 USD |
| 2024-02-21 |
0.7801 USD |
899,190.5685 EOS |
0.7981 USD |
0.7377 USD |
0.7985 USD |
0.7617 USD |
| 2024-02-20 |
0.7838 USD |
3,361,430.9299 EOS |
0.7930 USD |
0.7521 USD |
0.8069 USD |
0.7973 USD |
| 2024-02-19 |
0.7810 USD |
492,829.2122 EOS |
0.7784 USD |
0.7735 USD |
0.7935 USD |
0.7921 USD |
| 2024-02-18 |
0.7743 USD |
1,794,796.7059 EOS |
0.7680 USD |
0.7633 USD |
0.7850 USD |
0.7714 USD |
| 2024-02-17 |
0.7640 USD |
566,448.7898 EOS |
0.7674 USD |
0.7429 USD |
0.7720 USD |
0.7691 USD |
| 2024-02-16 |
0.7656 USD |
1,276,892.7690 EOS |
0.7719 USD |
0.7478 USD |
0.7834 USD |
0.7636 USD |
| 2024-02-15 |
0.7693 USD |
451,109.6152 EOS |
0.7570 USD |
0.7570 USD |
0.7822 USD |
0.7732 USD |
| 2024-02-14 |
0.7496 USD |
73,171.6516 EOS |
0.7334 USD |
0.7332 USD |
0.7604 USD |
0.7578 USD |
| 2024-02-13 |
0.7469 USD |
135,584.5980 EOS |
0.7545 USD |
0.7262 USD |
0.7585 USD |
0.7359 USD |
| 2024-02-12 |
0.7356 USD |
171,972.9425 EOS |
0.7358 USD |
0.7200 USD |
0.7594 USD |
0.7546 USD |
| 2024-02-11 |
0.7389 USD |
111,051.8392 EOS |
0.7346 USD |
0.7306 USD |
0.7490 USD |
0.7322 USD |
| 2024-02-10 |
0.7348 USD |
119,540.6089 EOS |
0.7436 USD |
0.7260 USD |
0.7442 USD |
0.7365 USD |
| 2024-02-09 |
0.7377 USD |
1,216,687.9820 EOS |
0.7212 USD |
0.7212 USD |
0.7530 USD |
0.7455 USD |
| 2024-02-08 |
0.7186 USD |
765,616.4189 EOS |
0.7198 USD |
0.7140 USD |
0.7261 USD |
0.7206 USD |
| 2024-02-07 |
0.7104 USD |
496,886.0036 EOS |
0.7127 USD |
0.7027 USD |
0.7241 USD |
0.7211 USD |
| 2024-02-06 |
0.7165 USD |
1,739,952.8227 EOS |
0.7100 USD |
0.7080 USD |
0.7230 USD |
0.7170 USD |
| 2024-02-05 |
0.7038 USD |
1,379,992.8005 EOS |
0.6948 USD |
0.6869 USD |
0.7111 USD |
0.7066 USD |
| 2024-02-04 |
0.7101 USD |
1,380,999.7444 EOS |
0.7240 USD |
0.6925 USD |
0.7240 USD |
0.6957 USD |
| 2024-02-03 |
0.7153 USD |
2,058,342.3281 EOS |
0.7151 USD |
0.7089 USD |
0.7308 USD |
0.7241 USD |
| 2024-02-02 |
0.7037 USD |
580,091.4290 EOS |
0.7040 USD |
0.6954 USD |
0.7136 USD |
0.7118 USD |
| 2024-02-01 |
0.6920 USD |
1,043,741.3028 EOS |
0.6904 USD |
0.6760 USD |
0.7029 USD |
0.7019 USD |
| 2024-01-31 |
0.6965 USD |
466,550.0397 EOS |
0.7016 USD |
0.6800 USD |
0.7044 USD |
0.6907 USD |
| 2024-01-30 |
0.7215 USD |
248,650.6787 EOS |
0.7171 USD |
0.7083 USD |
0.7261 USD |
0.7122 USD |
| 2024-01-29 |
0.7053 USD |
1,004,214.6781 EOS |
0.7061 USD |
0.6950 USD |
0.7201 USD |
0.7155 USD |