Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
0.5662 USD |
1,473,917.5585 EOS |
0.6385 USD |
0.4994 USD |
0.6475 USD |
0.6368 USD |
| 2025-02-02 |
0.6953 USD |
360,483.1669 EOS |
0.7421 USD |
0.6365 USD |
0.7566 USD |
0.6579 USD |
| 2025-02-01 |
0.8044 USD |
151,404.3059 EOS |
0.7851 USD |
0.7816 USD |
0.8196 USD |
0.7969 USD |
| 2025-01-31 |
0.7845 USD |
155,489.9271 EOS |
0.7702 USD |
0.7524 USD |
0.8203 USD |
0.8001 USD |
| 2025-01-30 |
0.7672 USD |
130,162.6779 EOS |
0.7305 USD |
0.7305 USD |
0.7825 USD |
0.7748 USD |
| 2025-01-29 |
0.7335 USD |
134,724.7325 EOS |
0.7215 USD |
0.7147 USD |
0.7603 USD |
0.7462 USD |
| 2025-01-28 |
0.7684 USD |
99,006.3041 EOS |
0.7634 USD |
0.7543 USD |
0.7799 USD |
0.7587 USD |
| 2025-01-27 |
0.7336 USD |
372,692.8095 EOS |
0.7739 USD |
0.6992 USD |
0.7799 USD |
0.7328 USD |
| 2025-01-26 |
0.8002 USD |
33,121.3115 EOS |
0.8027 USD |
0.7846 USD |
0.8167 USD |
0.7928 USD |
| 2025-01-25 |
0.7988 USD |
25,597.5610 EOS |
0.7947 USD |
0.7863 USD |
0.8096 USD |
0.8001 USD |
| 2025-01-24 |
0.8093 USD |
72,189.3569 EOS |
0.7944 USD |
0.7757 USD |
0.8320 USD |
0.7991 USD |
| 2025-01-23 |
0.7779 USD |
97,468.7138 EOS |
0.8062 USD |
0.7677 USD |
0.8063 USD |
0.7995 USD |
| 2025-01-22 |
0.8296 USD |
111,962.5506 EOS |
0.8495 USD |
0.8103 USD |
0.8503 USD |
0.8127 USD |
| 2025-01-21 |
0.8220 USD |
154,037.6543 EOS |
0.8223 USD |
0.7927 USD |
0.8643 USD |
0.8594 USD |
| 2025-01-20 |
0.8334 USD |
757,948.6800 EOS |
0.8080 USD |
0.7886 USD |
0.8900 USD |
0.8330 USD |
| 2025-01-19 |
0.8502 USD |
921,049.5462 EOS |
0.9250 USD |
0.7957 USD |
0.9473 USD |
0.8126 USD |
| 2025-01-18 |
0.9260 USD |
377,782.8013 EOS |
0.9903 USD |
0.8945 USD |
0.9916 USD |
0.9046 USD |
| 2025-01-17 |
0.9953 USD |
857,611.2222 EOS |
0.9251 USD |
0.9251 USD |
1.0329 USD |
0.9852 USD |
| 2025-01-16 |
0.8777 USD |
295,014.6228 EOS |
0.8697 USD |
0.8424 USD |
0.9299 USD |
0.9204 USD |
| 2025-01-15 |
0.8169 USD |
284,874.9772 EOS |
0.7972 USD |
0.7938 USD |
0.8448 USD |
0.8442 USD |
| 2025-01-14 |
0.7836 USD |
148,869.5812 EOS |
0.7631 USD |
0.7596 USD |
0.7977 USD |
0.7977 USD |
| 2025-01-13 |
0.7422 USD |
934,037.9402 EOS |
0.7900 USD |
0.7098 USD |
0.8080 USD |
0.7672 USD |
| 2025-01-12 |
0.7968 USD |
40,042.1065 EOS |
0.8035 USD |
0.7860 USD |
0.8100 USD |
0.8036 USD |
| 2025-01-11 |
0.7897 USD |
34,117.9180 EOS |
0.7944 USD |
0.7851 USD |
0.7975 USD |
0.7881 USD |
| 2025-01-10 |
0.7973 USD |
272,223.1689 EOS |
0.7814 USD |
0.7783 USD |
0.8154 USD |
0.8031 USD |
| 2025-01-09 |
0.7908 USD |
195,206.7797 EOS |
0.7934 USD |
0.7632 USD |
0.8049 USD |
0.7802 USD |
| 2025-01-08 |
0.8042 USD |
163,202.0257 EOS |
0.8214 USD |
0.7518 USD |
0.8299 USD |
0.7803 USD |
| 2025-01-07 |
0.8734 USD |
666,702.1429 EOS |
0.9134 USD |
0.8200 USD |
0.9308 USD |
0.8249 USD |
| 2025-01-06 |
0.9170 USD |
185,929.9371 EOS |
0.9055 USD |
0.8926 USD |
0.9416 USD |
0.9155 USD |
| 2025-01-05 |
0.8961 USD |
34,643.5901 EOS |
0.8977 USD |
0.8817 USD |
0.9073 USD |
0.9023 USD |
| 2025-01-04 |
0.9117 USD |
158,487.2822 EOS |
0.9266 USD |
0.8900 USD |
0.9538 USD |
0.9014 USD |
| 2025-01-03 |
0.9036 USD |
775,955.2763 EOS |
0.8192 USD |
0.8128 USD |
0.9561 USD |
0.9285 USD |
| 2025-01-02 |
0.8208 USD |
99,839.0555 EOS |
0.8135 USD |
0.8119 USD |
0.8333 USD |
0.8209 USD |
| 2025-01-01 |
0.7856 USD |
111,813.8748 EOS |
0.7763 USD |
0.7577 USD |
0.7985 USD |
0.7858 USD |
| 2024-12-31 |
0.7628 USD |
40,695.4070 EOS |
0.7682 USD |
0.7516 USD |
0.8002 USD |
0.7986 USD |
| 2024-12-30 |
0.7753 USD |
271,744.7460 EOS |
0.7726 USD |
0.7484 USD |
0.8017 USD |
0.7930 USD |
| 2024-12-29 |
0.7844 USD |
250,889.3638 EOS |
0.8039 USD |
0.7698 USD |
0.8142 USD |
0.7730 USD |
| 2024-12-28 |
0.7933 USD |
80,759.4770 EOS |
0.7863 USD |
0.7750 USD |
0.8049 USD |
0.7945 USD |