Identifier on Kraken: EOSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.8143 USDT |
8,187.5984 EOS |
0.8382 USDT |
0.7991 USDT |
0.8382 USDT |
0.8052 USDT |
| 2024-04-25 |
0.8933 USDT |
75,865.2517 EOS |
0.8328 USDT |
0.8316 USDT |
0.9626 USDT |
0.8447 USDT |
| 2024-04-24 |
0.8470 USDT |
25,638.0336 EOS |
0.8329 USDT |
0.8191 USDT |
0.8758 USDT |
0.8191 USDT |
| 2024-04-23 |
0.8399 USDT |
19,733.6788 EOS |
0.8489 USDT |
0.8324 USDT |
0.8559 USDT |
0.8406 USDT |
| 2024-04-22 |
0.8464 USDT |
100,402.5157 EOS |
0.8225 USDT |
0.8222 USDT |
0.8619 USDT |
0.8523 USDT |
| 2024-04-21 |
0.8131 USDT |
20,241.6248 EOS |
0.8206 USDT |
0.8014 USDT |
0.8308 USDT |
0.8141 USDT |
| 2024-04-20 |
0.8159 USDT |
11,813.0641 EOS |
0.7753 USDT |
0.7752 USDT |
0.8279 USDT |
0.8250 USDT |
| 2024-04-19 |
0.7540 USDT |
40,912.4348 EOS |
0.7580 USDT |
0.7125 USDT |
0.7931 USDT |
0.7871 USDT |
| 2024-04-18 |
0.7265 USDT |
335,253.5586 EOS |
0.7325 USDT |
0.7163 USDT |
0.7579 USDT |
0.7548 USDT |
| 2024-04-17 |
0.7363 USDT |
44,521.2507 EOS |
0.7440 USDT |
0.7067 USDT |
0.7567 USDT |
0.7427 USDT |
| 2024-04-16 |
0.7429 USDT |
36,225.3192 EOS |
0.7511 USDT |
0.7196 USDT |
0.7575 USDT |
0.7549 USDT |
| 2024-04-15 |
0.7680 USDT |
67,968.7911 EOS |
0.7665 USDT |
0.7185 USDT |
0.8171 USDT |
0.7583 USDT |
| 2024-04-14 |
0.7397 USDT |
64,667.5931 EOS |
0.7319 USDT |
0.7038 USDT |
0.7765 USDT |
0.7761 USDT |
| 2024-04-13 |
0.7480 USDT |
461,236.6767 EOS |
0.9311 USDT |
0.6478 USDT |
0.9331 USDT |
0.7359 USDT |
| 2024-04-12 |
1.0171 USDT |
308,788.4836 EOS |
1.1097 USDT |
0.8351 USDT |
1.1512 USDT |
0.9330 USDT |
| 2024-04-11 |
1.1042 USDT |
60,227.7514 EOS |
1.0559 USDT |
1.0559 USDT |
1.1312 USDT |
1.1230 USDT |
| 2024-04-10 |
1.0399 USDT |
35,288.5003 EOS |
1.0793 USDT |
1.0024 USDT |
1.0804 USDT |
1.0556 USDT |
| 2024-04-09 |
1.1071 USDT |
43,752.0552 EOS |
1.0924 USDT |
1.0708 USDT |
1.1340 USDT |
1.0793 USDT |
| 2024-04-08 |
1.0861 USDT |
41,832.5272 EOS |
1.0298 USDT |
1.0104 USDT |
1.1401 USDT |
1.0970 USDT |
| 2024-04-07 |
1.0294 USDT |
24,951.3251 EOS |
1.0222 USDT |
1.0195 USDT |
1.0403 USDT |
1.0262 USDT |
| 2024-04-06 |
1.0052 USDT |
8,175.7542 EOS |
0.9976 USDT |
0.9950 USDT |
1.0151 USDT |
1.0151 USDT |
| 2024-04-05 |
0.9805 USDT |
6,649.8868 EOS |
0.9926 USDT |
0.9505 USDT |
1.0021 USDT |
0.9976 USDT |
| 2024-04-04 |
0.9790 USDT |
8,734.1154 EOS |
0.9545 USDT |
0.9545 USDT |
1.0044 USDT |
0.9765 USDT |
| 2024-04-03 |
0.9698 USDT |
19,775.1239 EOS |
0.9500 USDT |
0.9372 USDT |
0.9846 USDT |
0.9581 USDT |
| 2024-04-02 |
0.9767 USDT |
31,024.2044 EOS |
1.0352 USDT |
0.9547 USDT |
1.0352 USDT |
0.9741 USDT |
| 2024-04-01 |
1.0621 USDT |
29,243.2344 EOS |
1.1006 USDT |
1.0184 USDT |
1.1129 USDT |
1.0366 USDT |
| 2024-03-31 |
1.0896 USDT |
14,426.7428 EOS |
1.0738 USDT |
1.0738 USDT |
1.1058 USDT |
1.1058 USDT |
| 2024-03-30 |
1.0935 USDT |
13,025.5051 EOS |
1.1000 USDT |
1.0854 USDT |
1.1000 USDT |
1.0891 USDT |
| 2024-03-29 |
1.1021 USDT |
123,141.4402 EOS |
1.0980 USDT |
1.0800 USDT |
1.1347 USDT |
1.0922 USDT |
| 2024-03-28 |
1.0820 USDT |
34,344.9429 EOS |
1.0470 USDT |
1.0470 USDT |
1.1209 USDT |
1.1025 USDT |
| 2024-03-27 |
1.0681 USDT |
22,509.9102 EOS |
1.0876 USDT |
1.0315 USDT |
1.1040 USDT |
1.0695 USDT |
| 2024-03-26 |
1.0886 USDT |
30,016.9604 EOS |
1.0691 USDT |
1.0646 USDT |
1.0997 USDT |
1.0891 USDT |
| 2024-03-25 |
1.0637 USDT |
14,893.3032 EOS |
1.0473 USDT |
1.0450 USDT |
1.0840 USDT |
1.0681 USDT |
| 2024-03-24 |
1.0392 USDT |
310,390.6375 EOS |
1.0401 USDT |
1.0192 USDT |
1.0539 USDT |
1.0539 USDT |
| 2024-03-23 |
1.0320 USDT |
19,496.7380 EOS |
0.9783 USDT |
0.9770 USDT |
1.0755 USDT |
1.0494 USDT |
| 2024-03-22 |
0.9892 USDT |
9,380.5399 EOS |
1.0147 USDT |
0.9533 USDT |
1.0147 USDT |
0.9625 USDT |
| 2024-03-21 |
1.0064 USDT |
18,927.1902 EOS |
0.9986 USDT |
0.9833 USDT |
1.0295 USDT |
1.0147 USDT |
| 2024-03-20 |
0.9483 USDT |
47,838.7760 EOS |
0.9246 USDT |
0.8986 USDT |
1.0093 USDT |
1.0047 USDT |
| 2024-03-19 |
0.9198 USDT |
55,226.4069 EOS |
0.9786 USDT |
0.8836 USDT |
0.9786 USDT |
0.9206 USDT |
| 2024-03-18 |
0.9864 USDT |
51,125.9108 EOS |
1.0081 USDT |
0.9599 USDT |
1.0420 USDT |
0.9811 USDT |
| 2024-03-17 |
0.9742 USDT |
51,058.3912 EOS |
0.9937 USDT |
0.9380 USDT |
1.0194 USDT |
1.0134 USDT |
| 2024-03-16 |
1.0045 USDT |
32,492.7700 EOS |
1.0666 USDT |
0.9616 USDT |
1.0813 USDT |
0.9644 USDT |
| 2024-03-15 |
1.0615 USDT |
74,032.9661 EOS |
1.1498 USDT |
1.0000 USDT |
1.1498 USDT |
1.0565 USDT |
| 2024-03-14 |
1.1465 USDT |
111,923.1063 EOS |
1.1845 USDT |
1.0779 USDT |
1.2106 USDT |
1.1431 USDT |
| 2024-03-13 |
1.1964 USDT |
32,276.1377 EOS |
1.1869 USDT |
1.1557 USDT |
1.2158 USDT |
1.1730 USDT |
| 2024-03-12 |
1.1824 USDT |
79,953.3627 EOS |
1.2339 USDT |
1.1059 USDT |
1.2377 USDT |
1.1787 USDT |
| 2024-03-11 |
1.2022 USDT |
68,825.2359 EOS |
1.1194 USDT |
1.0961 USDT |
1.2667 USDT |
1.2405 USDT |
| 2024-03-10 |
1.1593 USDT |
34,872.6812 EOS |
1.2012 USDT |
1.1196 USDT |
1.2175 USDT |
1.1196 USDT |
| 2024-03-09 |
1.2013 USDT |
39,294.1163 EOS |
1.1941 USDT |
1.1808 USDT |
1.2274 USDT |
1.2050 USDT |
| 2024-03-08 |
1.2175 USDT |
152,776.8024 EOS |
1.2465 USDT |
1.1257 USDT |
1.3352 USDT |
1.1764 USDT |