Crypto exchange Kraken

Market EOS (EOS) / USD

Identifier on Kraken: EOSUSD
Price
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