Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |