Identifier on Kraken: EOSUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-03-21 |
0.5514 USD |
300,054.6571 EOS |
0.5560 USD |
0.5325 USD |
0.5707 USD |
0.5558 USD |
2025-03-20 |
0.5712 USD |
1,096,948.4471 EOS |
0.5812 USD |
0.5500 USD |
0.5969 USD |
0.5591 USD |
2025-03-19 |
0.6134 USD |
3,903,218.7767 EOS |
0.5756 USD |
0.5593 USD |
0.6674 USD |
0.5740 USD |
2025-03-18 |
0.5043 USD |
942,277.4486 EOS |
0.4998 USD |
0.4867 USD |
0.5234 USD |
0.5063 USD |
2025-03-17 |
0.4895 USD |
135,084.2298 EOS |
0.4786 USD |
0.4786 USD |
0.4959 USD |
0.4959 USD |
2025-03-16 |
0.4929 USD |
76,226.7689 EOS |
0.5036 USD |
0.4730 USD |
0.5091 USD |
0.4843 USD |
2025-03-15 |
0.5015 USD |
75,070.6815 EOS |
0.5025 USD |
0.4965 USD |
0.5056 USD |
0.5052 USD |
2025-03-14 |
0.5043 USD |
98,118.1965 EOS |
0.4949 USD |
0.4949 USD |
0.5122 USD |
0.5037 USD |
2025-03-13 |
0.5011 USD |
244,840.8107 EOS |
0.4978 USD |
0.4911 USD |
0.5080 USD |
0.4972 USD |
2025-03-12 |
0.4922 USD |
341,010.1005 EOS |
0.4862 USD |
0.4734 USD |
0.5063 USD |
0.4955 USD |
2025-03-11 |
0.4649 USD |
450,183.1139 EOS |
0.4599 USD |
0.4341 USD |
0.4864 USD |
0.4822 USD |
2025-03-10 |
0.4949 USD |
106,416.3474 EOS |
0.4816 USD |
0.4709 USD |
0.5140 USD |
0.4709 USD |
2025-03-09 |
0.5071 USD |
138,910.7680 EOS |
0.5352 USD |
0.4792 USD |
0.5379 USD |
0.4876 USD |
2025-03-08 |
0.5379 USD |
16,346.8126 EOS |
0.5450 USD |
0.5340 USD |
0.5475 USD |
0.5385 USD |
2025-03-07 |
0.5408 USD |
217,860.6077 EOS |
0.5434 USD |
0.5138 USD |
0.5662 USD |
0.5502 USD |
2025-03-06 |
0.5400 USD |
328,100.0074 EOS |
0.5546 USD |
0.5349 USD |
0.5700 USD |
0.5392 USD |
2025-03-05 |
0.5362 USD |
40,775.5478 EOS |
0.5331 USD |
0.5283 USD |
0.5524 USD |
0.5457 USD |
2025-03-04 |
0.5346 USD |
206,520.4557 EOS |
0.5497 USD |
0.5175 USD |
0.5548 USD |
0.5182 USD |
2025-03-03 |
0.5934 USD |
208,201.6507 EOS |
0.6418 USD |
0.5482 USD |
0.6459 USD |
0.5563 USD |
2025-03-02 |
0.6042 USD |
494,839.4798 EOS |
0.5617 USD |
0.5565 USD |
0.6410 USD |
0.6312 USD |
2025-03-01 |
0.5578 USD |
249,578.1946 EOS |
0.5598 USD |
0.5411 USD |
0.5656 USD |
0.5532 USD |
2025-02-28 |
0.5351 USD |
159,664.2657 EOS |
0.5608 USD |
0.5117 USD |
0.5668 USD |
0.5644 USD |
2025-02-27 |
0.5667 USD |
64,091.0112 EOS |
0.5550 USD |
0.5520 USD |
0.5724 USD |
0.5657 USD |
2025-02-26 |
0.5611 USD |
47,152.1664 EOS |
0.5628 USD |
0.5498 USD |
0.5690 USD |
0.5656 USD |
2025-02-25 |
0.5530 USD |
555,133.8991 EOS |
0.5672 USD |
0.5250 USD |
0.5681 USD |
0.5496 USD |
2025-02-24 |
0.6158 USD |
142,003.6039 EOS |
0.6389 USD |
0.5974 USD |
0.6389 USD |
0.5974 USD |
2025-02-23 |
0.6512 USD |
164,936.0265 EOS |
0.6459 USD |
0.6360 USD |
0.6601 USD |
0.6420 USD |
2025-02-22 |
0.6330 USD |
60,394.4740 EOS |
0.6200 USD |
0.6194 USD |
0.6492 USD |
0.6443 USD |
2025-02-21 |
0.6408 USD |
110,605.4744 EOS |
0.6430 USD |
0.6094 USD |
0.6654 USD |
0.6151 USD |
2025-02-20 |
0.6450 USD |
102,387.8926 EOS |
0.6336 USD |
0.6304 USD |
0.6581 USD |
0.6473 USD |
2025-02-19 |
0.6166 USD |
80,035.4004 EOS |
0.6138 USD |
0.6031 USD |
0.6275 USD |
0.6275 USD |
2025-02-18 |
0.6073 USD |
261,505.3031 EOS |
0.6330 USD |
0.5942 USD |
0.6376 USD |
0.6132 USD |
2025-02-17 |
0.6361 USD |
50,745.3202 EOS |
0.6315 USD |
0.6212 USD |
0.6518 USD |
0.6388 USD |
2025-02-16 |
0.6337 USD |
40,548.4577 EOS |
0.6461 USD |
0.6250 USD |
0.6501 USD |
0.6304 USD |
2025-02-15 |
0.6616 USD |
40,266.6637 EOS |
0.6630 USD |
0.6500 USD |
0.6743 USD |
0.6548 USD |
2025-02-14 |
0.6612 USD |
124,305.4223 EOS |
0.6447 USD |
0.6392 USD |
0.6814 USD |
0.6664 USD |
2025-02-13 |
0.6424 USD |
349,488.2909 EOS |
0.6590 USD |
0.6355 USD |
0.6590 USD |
0.6396 USD |
2025-02-12 |
0.6345 USD |
356,428.8654 EOS |
0.6235 USD |
0.6124 USD |
0.6691 USD |
0.6602 USD |
2025-02-11 |
0.6328 USD |
193,028.3269 EOS |
0.6388 USD |
0.6124 USD |
0.6650 USD |
0.6280 USD |
2025-02-10 |
0.6195 USD |
124,009.6045 EOS |
0.6030 USD |
0.5856 USD |
0.6473 USD |
0.6412 USD |
2025-02-09 |
0.6102 USD |
77,096.6137 EOS |
0.6065 USD |
0.5865 USD |
0.6198 USD |
0.5869 USD |
2025-02-08 |
0.5893 USD |
160,088.3232 EOS |
0.5816 USD |
0.5772 USD |
0.6069 USD |
0.6061 USD |
2025-02-07 |
0.5852 USD |
319,285.6957 EOS |
0.5769 USD |
0.5659 USD |
0.6159 USD |
0.5681 USD |
2025-02-06 |
0.5955 USD |
123,036.9561 EOS |
0.5999 USD |
0.5690 USD |
0.6155 USD |
0.5757 USD |
2025-02-05 |
0.6152 USD |
105,308.0403 EOS |
0.6133 USD |
0.5901 USD |
0.6283 USD |
0.5988 USD |
2025-02-04 |
0.6083 USD |
1,259,928.1106 EOS |
0.6462 USD |
0.5768 USD |
0.6568 USD |
0.6164 USD |