Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-11 |
15.3311 USD |
821,319.4972 EOS |
17.3678 USD |
14.2788 USD |
17.6499 USD |
14.7200 USD |
| 2018-05-10 |
17.9769 USD |
342,063.0171 EOS |
17.5794 USD |
17.1624 USD |
18.9000 USD |
17.3678 USD |
| 2018-05-09 |
17.6429 USD |
181,735.5093 EOS |
17.9121 USD |
17.0210 USD |
18.1025 USD |
17.5794 USD |
| 2018-05-08 |
18.1796 USD |
237,978.9528 EOS |
17.8786 USD |
17.5707 USD |
18.7911 USD |
17.9121 USD |
| 2018-05-07 |
17.7307 USD |
269,302.1657 EOS |
17.3493 USD |
16.6707 USD |
18.3997 USD |
17.8786 USD |
| 2018-05-06 |
17.2382 USD |
256,293.9531 EOS |
17.6800 USD |
16.7000 USD |
17.8873 USD |
17.3493 USD |
| 2018-05-05 |
17.9649 USD |
284,235.4373 EOS |
17.0002 USD |
17.0002 USD |
18.6000 USD |
17.6800 USD |
| 2018-05-04 |
17.0715 USD |
256,728.8865 EOS |
17.7246 USD |
16.3000 USD |
18.0100 USD |
17.0526 USD |
| 2018-05-03 |
17.8101 USD |
598,962.6386 EOS |
19.1494 USD |
16.7001 USD |
19.3696 USD |
17.7246 USD |
| 2018-05-02 |
18.6622 USD |
429,439.0057 EOS |
18.8170 USD |
18.1500 USD |
19.5000 USD |
19.1494 USD |
| 2018-05-01 |
17.2952 USD |
600,775.9239 EOS |
17.3326 USD |
15.8601 USD |
19.2419 USD |
18.8310 USD |
| 2018-04-30 |
18.2063 USD |
847,563.8747 EOS |
21.4610 USD |
16.5000 USD |
21.5599 USD |
17.3305 USD |
| 2018-04-29 |
20.7228 USD |
798,227.3559 EOS |
18.9518 USD |
17.8500 USD |
23.3998 USD |
21.4610 USD |
| 2018-04-28 |
18.6358 USD |
614,823.9477 EOS |
16.5075 USD |
16.4283 USD |
19.6498 USD |
18.9518 USD |
| 2018-04-27 |
16.6294 USD |
386,326.7004 EOS |
15.4414 USD |
14.8337 USD |
17.8500 USD |
16.5075 USD |
| 2018-04-26 |
14.7022 USD |
262,807.1633 EOS |
14.3750 USD |
13.8996 USD |
15.5282 USD |
15.5282 USD |
| 2018-04-25 |
14.4862 USD |
596,677.8311 EOS |
15.1100 USD |
13.3164 USD |
15.5500 USD |
14.3081 USD |
| 2018-04-24 |
14.4449 USD |
704,071.5092 EOS |
11.6635 USD |
11.6635 USD |
16.1696 USD |
15.1100 USD |
| 2018-04-23 |
11.6225 USD |
165,528.7393 EOS |
11.3464 USD |
11.2501 USD |
11.9000 USD |
11.6200 USD |
| 2018-04-22 |
11.5238 USD |
163,533.8076 EOS |
11.1684 USD |
10.7610 USD |
12.0000 USD |
11.3464 USD |
| 2018-04-21 |
10.9246 USD |
219,755.4778 EOS |
11.5912 USD |
10.2366 USD |
11.7037 USD |
11.1684 USD |
| 2018-04-20 |
10.6017 USD |
432,054.6412 EOS |
9.4495 USD |
9.4495 USD |
11.7500 USD |
11.4500 USD |
| 2018-04-19 |
9.1773 USD |
146,448.8170 EOS |
9.0399 USD |
8.8203 USD |
9.4400 USD |
9.4200 USD |
| 2018-04-18 |
8.8816 USD |
219,379.7413 EOS |
8.4625 USD |
8.4601 USD |
9.5000 USD |
9.0201 USD |
| 2018-04-17 |
8.7366 USD |
207,150.0045 EOS |
8.0901 USD |
8.0901 USD |
9.1100 USD |
8.4625 USD |
| 2018-04-16 |
8.1601 USD |
162,490.5300 EOS |
8.5001 USD |
7.8100 USD |
8.8000 USD |
8.0901 USD |
| 2018-04-15 |
8.3351 USD |
243,409.8998 EOS |
8.7222 USD |
7.7501 USD |
9.1500 USD |
8.5001 USD |
| 2018-04-14 |
8.6110 USD |
176,004.6706 EOS |
8.7900 USD |
8.1200 USD |
9.0700 USD |
8.7222 USD |
| 2018-04-13 |
9.0961 USD |
453,651.0515 EOS |
8.8200 USD |
8.6330 USD |
9.8800 USD |
8.7734 USD |
| 2018-04-12 |
8.7070 USD |
660,490.9792 EOS |
8.6250 USD |
7.8611 USD |
9.2500 USD |
8.8200 USD |
| 2018-04-11 |
7.4437 USD |
769,683.6472 EOS |
5.9704 USD |
5.9502 USD |
8.8500 USD |
8.6250 USD |
| 2018-04-10 |
5.9354 USD |
97,450.9456 EOS |
5.8700 USD |
5.7640 USD |
6.0755 USD |
5.9704 USD |
| 2018-04-09 |
5.8778 USD |
141,912.6486 EOS |
5.9695 USD |
5.7500 USD |
6.0900 USD |
5.8700 USD |
| 2018-04-08 |
5.9264 USD |
48,979.3796 EOS |
5.8700 USD |
5.8197 USD |
6.0600 USD |
5.9695 USD |
| 2018-04-07 |
5.9177 USD |
104,379.1681 EOS |
5.8371 USD |
5.7938 USD |
5.9999 USD |
5.8700 USD |
| 2018-04-06 |
5.9026 USD |
346,127.9843 EOS |
6.2852 USD |
5.6800 USD |
6.3500 USD |
5.8371 USD |
| 2018-04-05 |
5.9286 USD |
229,151.8443 EOS |
5.6600 USD |
5.4001 USD |
6.4482 USD |
6.2852 USD |
| 2018-04-04 |
5.8832 USD |
332,644.3275 EOS |
6.0280 USD |
5.4701 USD |
6.1299 USD |
5.6600 USD |
| 2018-04-03 |
5.9350 USD |
228,339.2144 EOS |
5.7901 USD |
5.7300 USD |
6.1700 USD |
6.0598 USD |
| 2018-04-02 |
5.6839 USD |
199,806.0937 EOS |
5.6100 USD |
5.5087 USD |
5.8500 USD |
5.7901 USD |
| 2018-04-01 |
5.5249 USD |
231,114.9883 EOS |
5.8900 USD |
5.1367 USD |
5.9600 USD |
5.6100 USD |
| 2018-03-31 |
5.9680 USD |
162,570.5901 EOS |
5.9900 USD |
5.7779 USD |
6.1899 USD |
5.8900 USD |
| 2018-03-30 |
5.8526 USD |
269,788.8323 EOS |
5.8800 USD |
5.5667 USD |
6.1500 USD |
5.9900 USD |
| 2018-03-29 |
5.9252 USD |
438,060.7927 EOS |
6.1999 USD |
5.7001 USD |
6.2600 USD |
5.8800 USD |
| 2018-03-28 |
6.1618 USD |
188,078.4991 EOS |
5.7999 USD |
5.7000 USD |
6.4400 USD |
6.1999 USD |
| 2018-03-27 |
5.9521 USD |
383,327.0240 EOS |
5.8200 USD |
5.2200 USD |
6.5000 USD |
5.8000 USD |
| 2018-03-26 |
5.6950 USD |
414,090.0083 EOS |
6.4400 USD |
5.2747 USD |
6.9700 USD |
5.8200 USD |
| 2018-03-25 |
6.5456 USD |
93,948.3857 EOS |
6.5000 USD |
6.3558 USD |
6.6600 USD |
6.4400 USD |
| 2018-03-24 |
6.8418 USD |
185,907.0804 EOS |
6.9600 USD |
6.5000 USD |
7.0899 USD |
6.5000 USD |
| 2018-03-23 |
6.6799 USD |
223,239.7336 EOS |
6.9218 USD |
6.2600 USD |
7.1000 USD |
6.9600 USD |