Identifier on Yobit: eos_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-01 |
3.9591 USD |
255.0025 EOS |
3.9591 USD |
3.7442 USD |
4.1741 USD |
3.7442 USD |
| 2019-07-31 |
4.0831 USD |
276.4162 EOS |
4.0831 USD |
3.9662 USD |
4.2000 USD |
4.0489 USD |
| 2019-07-30 |
3.9742 USD |
1,326.8316 EOS |
3.9742 USD |
3.7183 USD |
4.2300 USD |
4.0457 USD |
| 2019-07-29 |
4.0800 USD |
581.5309 EOS |
4.0800 USD |
3.9500 USD |
4.2100 USD |
4.1824 USD |
| 2019-07-28 |
3.9213 USD |
649.5022 EOS |
3.9213 USD |
3.5500 USD |
4.2925 USD |
4.0421 USD |
| 2019-07-27 |
3.6000 USD |
982.2040 EOS |
3.6000 USD |
3.2000 USD |
4.0000 USD |
3.9000 USD |
| 2019-07-26 |
3.3850 USD |
271.5972 EOS |
3.3850 USD |
3.2000 USD |
3.5700 USD |
3.2000 USD |
| 2019-07-25 |
3.4266 USD |
190.1762 EOS |
3.4266 USD |
3.3270 USD |
3.5262 USD |
3.3430 USD |
| 2019-07-24 |
3.4850 USD |
114.5674 EOS |
3.4850 USD |
3.3000 USD |
3.6700 USD |
3.3515 USD |
| 2019-07-23 |
3.4180 USD |
403.0844 EOS |
3.4180 USD |
3.2860 USD |
3.5500 USD |
3.5500 USD |
| 2019-07-22 |
3.5193 USD |
235.6536 EOS |
3.5193 USD |
3.3500 USD |
3.6886 USD |
3.3500 USD |
| 2019-07-21 |
3.6999 USD |
253.0986 EOS |
3.6999 USD |
3.5000 USD |
3.8999 USD |
3.5000 USD |
| 2019-07-20 |
3.6325 USD |
648.3511 EOS |
3.6325 USD |
3.3850 USD |
3.8800 USD |
3.8800 USD |
| 2019-07-19 |
3.5575 USD |
79.7291 EOS |
3.5575 USD |
3.3850 USD |
3.7300 USD |
3.5606 USD |
| 2019-07-18 |
3.5709 USD |
1,502.3253 EOS |
3.5709 USD |
3.2000 USD |
3.9418 USD |
3.7000 USD |
| 2019-07-17 |
3.1330 USD |
2,181.0590 EOS |
3.1330 USD |
2.3716 USD |
3.8943 USD |
3.4970 USD |
| 2019-07-16 |
3.8608 USD |
737.2672 EOS |
3.8608 USD |
3.1500 USD |
4.5715 USD |
3.7791 USD |
| 2019-07-15 |
4.4417 USD |
351.1587 EOS |
4.4417 USD |
4.1998 USD |
4.6836 USD |
4.5261 USD |
| 2019-07-14 |
4.5982 USD |
231.7754 EOS |
4.5982 USD |
4.3529 USD |
4.8434 USD |
4.3529 USD |
| 2019-07-13 |
4.8195 USD |
74.3922 EOS |
4.8195 USD |
4.7628 USD |
4.8763 USD |
4.8434 USD |
| 2019-07-12 |
4.8332 USD |
355.3072 EOS |
4.8332 USD |
4.6304 USD |
5.0360 USD |
4.7755 USD |
| 2019-07-11 |
5.0900 USD |
613.3125 EOS |
5.0900 USD |
4.8300 USD |
5.3500 USD |
5.0290 USD |
| 2019-07-10 |
5.5550 USD |
275.2379 EOS |
5.5550 USD |
5.2700 USD |
5.8400 USD |
5.2750 USD |
| 2019-07-09 |
5.7250 USD |
426.3051 EOS |
5.7250 USD |
5.5500 USD |
5.9000 USD |
5.6540 USD |
| 2019-07-08 |
5.6623 USD |
453.2848 EOS |
5.6623 USD |
5.4246 USD |
5.9000 USD |
5.8792 USD |
| 2019-07-07 |
5.5003 USD |
182.4017 EOS |
5.5003 USD |
5.3610 USD |
5.6396 USD |
5.6000 USD |
| 2019-07-06 |
5.7250 USD |
197.9069 EOS |
5.7250 USD |
5.6000 USD |
5.8500 USD |
5.6007 USD |
| 2019-07-05 |
5.7150 USD |
292.6866 EOS |
5.7150 USD |
5.5300 USD |
5.9000 USD |
5.6550 USD |
| 2019-07-04 |
5.7428 USD |
371.7340 EOS |
5.7428 USD |
5.5196 USD |
5.9660 USD |
5.9200 USD |
| 2019-07-03 |
5.7562 USD |
256.9228 EOS |
5.7562 USD |
5.5346 USD |
5.9779 USD |
5.9000 USD |
| 2019-07-02 |
5.6298 USD |
1,264.1197 EOS |
5.6298 USD |
5.2791 USD |
5.9804 USD |
5.8148 USD |
| 2019-07-01 |
5.3551 USD |
1,437.8595 EOS |
5.3551 USD |
4.9000 USD |
5.8102 USD |
5.4853 USD |
| 2019-06-30 |
5.7627 USD |
695.7892 EOS |
5.7627 USD |
5.4413 USD |
6.0840 USD |
5.7307 USD |
| 2019-06-29 |
5.8457 USD |
240.0918 EOS |
5.8457 USD |
5.7000 USD |
5.9913 USD |
5.9400 USD |
| 2019-06-28 |
5.6007 USD |
301.4240 EOS |
5.6007 USD |
5.2100 USD |
5.9913 USD |
5.8000 USD |
| 2019-06-27 |
5.5990 USD |
840.8181 EOS |
5.5990 USD |
5.1990 USD |
5.9990 USD |
5.3668 USD |
| 2019-06-26 |
6.0610 USD |
1,787.9426 EOS |
6.0610 USD |
5.7219 USD |
6.4000 USD |
5.9301 USD |
| 2019-06-25 |
5.6248 USD |
1,544.1051 EOS |
5.6248 USD |
5.0000 USD |
6.2497 USD |
5.7500 USD |
| 2019-06-24 |
6.0686 USD |
2,596.3017 EOS |
6.0686 USD |
5.0000 USD |
7.1372 USD |
5.6000 USD |
| 2019-06-23 |
5.8895 USD |
755.3437 EOS |
5.8895 USD |
5.6000 USD |
6.1790 USD |
5.6274 USD |
| 2019-06-22 |
5.9300 USD |
817.5715 EOS |
5.9300 USD |
5.6700 USD |
6.1900 USD |
6.1000 USD |
| 2019-06-21 |
6.0450 USD |
300.1470 EOS |
6.0450 USD |
5.9000 USD |
6.1900 USD |
5.9100 USD |
| 2019-06-20 |
6.0750 USD |
60.2726 EOS |
6.0750 USD |
6.0100 USD |
6.1400 USD |
6.0120 USD |
| 2019-06-19 |
6.1249 USD |
432.3936 EOS |
6.1249 USD |
6.0000 USD |
6.2499 USD |
6.1400 USD |
| 2019-06-18 |
6.3000 USD |
145.7561 EOS |
6.3000 USD |
6.1000 USD |
6.5000 USD |
6.1979 USD |
| 2019-06-17 |
6.2505 USD |
637.2756 EOS |
6.2505 USD |
6.0010 USD |
6.5000 USD |
6.1000 USD |
| 2019-06-16 |
6.1400 USD |
360.5372 EOS |
6.1400 USD |
5.9400 USD |
6.3400 USD |
6.0700 USD |
| 2019-06-15 |
6.0400 USD |
260.8085 EOS |
6.0400 USD |
5.9000 USD |
6.1800 USD |
6.0500 USD |
| 2019-06-14 |
6.0860 USD |
601.1717 EOS |
6.0860 USD |
5.9219 USD |
6.2500 USD |
5.9250 USD |
| 2019-06-13 |
6.0797 USD |
257.0350 EOS |
6.0797 USD |
5.9505 USD |
6.2088 USD |
6.1956 USD |