Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-15 |
2.9572 USD |
80,396.9550 EOS |
3.1624 USD |
2.8350 USD |
3.1632 USD |
2.9438 USD |
| 2019-10-14 |
3.1454 USD |
40,155.7490 EOS |
3.1200 USD |
3.1049 USD |
3.1979 USD |
3.1624 USD |
| 2019-10-13 |
3.0960 USD |
9,617.2152 EOS |
3.0779 USD |
3.0600 USD |
3.1250 USD |
3.1200 USD |
| 2019-10-12 |
3.1118 USD |
8,928.8360 EOS |
3.0661 USD |
3.0524 USD |
3.1300 USD |
3.0779 USD |
| 2019-10-11 |
3.0869 USD |
73,664.6302 EOS |
3.1424 USD |
3.0324 USD |
3.2020 USD |
3.0661 USD |
| 2019-10-10 |
3.1347 USD |
59,307.1550 EOS |
3.2546 USD |
3.0231 USD |
3.2546 USD |
3.1424 USD |
| 2019-10-09 |
3.2231 USD |
124,429.3031 EOS |
3.1660 USD |
3.1205 USD |
3.3135 USD |
3.2546 USD |
| 2019-10-08 |
3.1674 USD |
173,786.0325 EOS |
3.2250 USD |
3.1181 USD |
3.2389 USD |
3.1660 USD |
| 2019-10-07 |
3.1201 USD |
187,740.9913 EOS |
2.9100 USD |
2.9019 USD |
3.2497 USD |
3.2250 USD |
| 2019-10-06 |
2.9153 USD |
21,211.1280 EOS |
2.9850 USD |
2.8529 USD |
2.9850 USD |
2.9100 USD |
| 2019-10-05 |
2.9772 USD |
33,571.4006 EOS |
3.0051 USD |
2.9301 USD |
3.0349 USD |
2.9850 USD |
| 2019-10-04 |
2.9900 USD |
77,422.7910 EOS |
2.9640 USD |
2.8710 USD |
3.0803 USD |
3.0051 USD |
| 2019-10-03 |
2.9270 USD |
45,615.3965 EOS |
3.0209 USD |
2.8087 USD |
3.0209 USD |
2.9640 USD |
| 2019-10-02 |
2.9770 USD |
21,492.3145 EOS |
2.9500 USD |
2.8910 USD |
3.0269 USD |
3.0209 USD |
| 2019-10-01 |
3.0043 USD |
140,148.6042 EOS |
2.9600 USD |
2.8800 USD |
3.1200 USD |
2.9500 USD |
| 2019-09-30 |
2.9059 USD |
143,400.5888 EOS |
2.7892 USD |
2.7236 USD |
3.0342 USD |
2.9600 USD |
| 2019-09-29 |
2.7439 USD |
47,544.5659 EOS |
2.8350 USD |
2.6810 USD |
2.8416 USD |
2.7892 USD |
| 2019-09-28 |
2.8280 USD |
53,212.4164 EOS |
2.8394 USD |
2.7835 USD |
2.8691 USD |
2.8350 USD |
| 2019-09-27 |
2.7973 USD |
67,191.8492 EOS |
2.7973 USD |
2.6991 USD |
2.8899 USD |
2.8394 USD |
| 2019-09-26 |
2.7261 USD |
144,524.5323 EOS |
2.8700 USD |
2.5875 USD |
2.8700 USD |
2.7973 USD |
| 2019-09-25 |
2.8803 USD |
154,074.3116 EOS |
2.7771 USD |
2.7062 USD |
2.9643 USD |
2.8700 USD |
| 2019-09-24 |
2.9029 USD |
850,725.3903 EOS |
3.6841 USD |
2.5000 USD |
3.7116 USD |
2.7771 USD |
| 2019-09-23 |
3.7487 USD |
87,764.0927 EOS |
3.8161 USD |
3.6225 USD |
3.8571 USD |
3.6841 USD |
| 2019-09-22 |
3.8308 USD |
64,882.6627 EOS |
4.0173 USD |
3.7523 USD |
4.0173 USD |
3.8126 USD |
| 2019-09-21 |
4.0045 USD |
62,490.3004 EOS |
3.9999 USD |
3.9604 USD |
4.0609 USD |
4.0173 USD |
| 2019-09-20 |
3.8962 USD |
55,583.1596 EOS |
3.9747 USD |
3.8344 USD |
4.0244 USD |
3.9999 USD |
| 2019-09-19 |
3.9124 USD |
173,613.4499 EOS |
4.0790 USD |
3.8033 USD |
4.0842 USD |
3.9747 USD |
| 2019-09-18 |
4.1086 USD |
127,629.6537 EOS |
4.0622 USD |
4.0598 USD |
4.1743 USD |
4.0790 USD |
| 2019-09-17 |
4.1271 USD |
152,633.1862 EOS |
4.0950 USD |
4.0364 USD |
4.2238 USD |
4.0622 USD |
| 2019-09-16 |
4.0658 USD |
116,631.8240 EOS |
4.0707 USD |
3.9454 USD |
4.1461 USD |
4.0950 USD |
| 2019-09-15 |
4.0682 USD |
43,240.9372 EOS |
4.0374 USD |
4.0188 USD |
4.1500 USD |
4.0707 USD |
| 2019-09-14 |
3.9936 USD |
147,083.6426 EOS |
3.7321 USD |
3.6930 USD |
4.1000 USD |
4.0374 USD |
| 2019-09-13 |
3.7065 USD |
33,611.6484 EOS |
3.7382 USD |
3.6791 USD |
3.7456 USD |
3.7321 USD |
| 2019-09-12 |
3.7287 USD |
42,770.9999 EOS |
3.7289 USD |
3.6775 USD |
3.7834 USD |
3.7382 USD |
| 2019-09-11 |
3.6916 USD |
49,674.5250 EOS |
3.7449 USD |
3.6414 USD |
3.8047 USD |
3.7289 USD |
| 2019-09-10 |
3.8044 USD |
81,024.9194 EOS |
3.8791 USD |
3.6549 USD |
3.9217 USD |
3.7536 USD |
| 2019-09-09 |
3.8329 USD |
199,261.8077 EOS |
3.7900 USD |
3.6214 USD |
3.9436 USD |
3.8791 USD |
| 2019-09-08 |
3.6374 USD |
114,292.6777 EOS |
3.5701 USD |
3.5155 USD |
3.8100 USD |
3.7900 USD |
| 2019-09-07 |
3.4644 USD |
185,775.9972 EOS |
3.2167 USD |
3.2026 USD |
3.6677 USD |
3.5701 USD |
| 2019-09-06 |
3.2229 USD |
107,855.2304 EOS |
3.2827 USD |
3.1020 USD |
3.3714 USD |
3.2167 USD |
| 2019-09-05 |
3.2555 USD |
101,777.1828 EOS |
3.3038 USD |
3.2069 USD |
3.3306 USD |
3.2827 USD |
| 2019-09-04 |
3.3191 USD |
84,139.1918 EOS |
3.3587 USD |
3.2680 USD |
3.3597 USD |
3.3038 USD |
| 2019-09-03 |
3.3814 USD |
101,153.5537 EOS |
3.3264 USD |
3.2983 USD |
3.4571 USD |
3.3587 USD |
| 2019-09-02 |
3.3170 USD |
43,442.2433 EOS |
3.2723 USD |
3.2225 USD |
3.3866 USD |
3.3264 USD |
| 2019-09-01 |
3.2352 USD |
61,980.8940 EOS |
3.3286 USD |
3.0994 USD |
3.3340 USD |
3.2723 USD |
| 2019-08-31 |
3.2804 USD |
20,923.9378 EOS |
3.2093 USD |
3.1908 USD |
3.3999 USD |
3.3286 USD |
| 2019-08-30 |
3.2299 USD |
43,593.4826 EOS |
3.1969 USD |
3.1609 USD |
3.2870 USD |
3.2093 USD |
| 2019-08-29 |
3.1764 USD |
118,208.5627 EOS |
3.2659 USD |
3.0560 USD |
3.2659 USD |
3.1969 USD |
| 2019-08-28 |
3.2333 USD |
280,453.5981 EOS |
3.5474 USD |
3.1076 USD |
3.5501 USD |
3.2659 USD |
| 2019-08-27 |
3.5291 USD |
72,902.9583 EOS |
3.5848 USD |
3.4870 USD |
3.5856 USD |
3.5474 USD |