Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.5842 USD |
54,554.4430 EOS |
0.5789 USD |
0.5769 USD |
0.5855 USD |
0.5846 USD |
| 2023-09-29 |
0.5775 USD |
30,084.8160 EOS |
0.5724 USD |
0.5699 USD |
0.5819 USD |
0.5801 USD |
| 2023-09-28 |
0.5710 USD |
193,711.2157 EOS |
0.5616 USD |
0.5590 USD |
0.5759 USD |
0.5710 USD |
| 2023-09-27 |
0.5651 USD |
156,323.7844 EOS |
0.5634 USD |
0.5562 USD |
0.5736 USD |
0.5587 USD |
| 2023-09-26 |
0.5670 USD |
58,706.2949 EOS |
0.5696 USD |
0.5604 USD |
0.5726 USD |
0.5627 USD |
| 2023-09-25 |
0.5678 USD |
61,602.8059 EOS |
0.5720 USD |
0.5633 USD |
0.5774 USD |
0.5691 USD |
| 2023-09-24 |
0.5799 USD |
83,414.3268 EOS |
0.5816 USD |
0.5760 USD |
0.5869 USD |
0.5794 USD |
| 2023-09-23 |
0.5775 USD |
34,115.4648 EOS |
0.5777 USD |
0.5730 USD |
0.5838 USD |
0.5815 USD |
| 2023-09-22 |
0.5766 USD |
41,727.1224 EOS |
0.5770 USD |
0.5718 USD |
0.5807 USD |
0.5752 USD |
| 2023-09-21 |
0.5802 USD |
130,748.7826 EOS |
0.5789 USD |
0.5652 USD |
0.5903 USD |
0.5773 USD |
| 2023-09-20 |
0.5778 USD |
148,442.4458 EOS |
0.5838 USD |
0.5682 USD |
0.5847 USD |
0.5768 USD |
| 2023-09-19 |
0.5846 USD |
343,196.9453 EOS |
0.5735 USD |
0.5710 USD |
0.5881 USD |
0.5835 USD |
| 2023-09-18 |
0.5737 USD |
119,216.9324 EOS |
0.5580 USD |
0.5518 USD |
0.5828 USD |
0.5725 USD |
| 2023-09-17 |
0.5653 USD |
71,100.4695 EOS |
0.5758 USD |
0.5635 USD |
0.5758 USD |
0.5656 USD |
| 2023-09-16 |
0.5773 USD |
87,064.1323 EOS |
0.5775 USD |
0.5730 USD |
0.5827 USD |
0.5779 USD |
| 2023-09-15 |
0.5707 USD |
50,026.7119 EOS |
0.5662 USD |
0.5600 USD |
0.5782 USD |
0.5779 USD |
| 2023-09-14 |
0.5656 USD |
120,515.9038 EOS |
0.5539 USD |
0.5536 USD |
0.5700 USD |
0.5659 USD |
| 2023-09-13 |
0.5562 USD |
319,365.3930 EOS |
0.5472 USD |
0.5438 USD |
0.5679 USD |
0.5525 USD |
| 2023-09-12 |
0.5473 USD |
203,426.9499 EOS |
0.5417 USD |
0.5403 USD |
0.5690 USD |
0.5470 USD |
| 2023-09-11 |
0.5467 USD |
139,272.2966 EOS |
0.5630 USD |
0.5328 USD |
0.5640 USD |
0.5360 USD |
| 2023-09-10 |
0.5640 USD |
399,371.2270 EOS |
0.5827 USD |
0.5288 USD |
0.5827 USD |
0.5637 USD |
| 2023-09-09 |
0.5832 USD |
19,071.5546 EOS |
0.5847 USD |
0.5786 USD |
0.5859 USD |
0.5818 USD |
| 2023-09-08 |
0.5794 USD |
101,166.5357 EOS |
0.5845 USD |
0.5708 USD |
0.5933 USD |
0.5778 USD |
| 2023-09-07 |
0.5810 USD |
124,330.0134 EOS |
0.5822 USD |
0.5740 USD |
0.5876 USD |
0.5844 USD |
| 2023-09-06 |
0.5787 USD |
179,883.2098 EOS |
0.5912 USD |
0.5677 USD |
0.5932 USD |
0.5783 USD |
| 2023-09-05 |
0.5829 USD |
146,236.6785 EOS |
0.5829 USD |
0.5749 USD |
0.5918 USD |
0.5898 USD |
| 2023-09-04 |
0.5792 USD |
121,019.3447 EOS |
0.5822 USD |
0.5713 USD |
0.5929 USD |
0.5765 USD |
| 2023-09-03 |
0.5785 USD |
194,350.0508 EOS |
0.5773 USD |
0.5732 USD |
0.5928 USD |
0.5785 USD |
| 2023-09-02 |
0.5799 USD |
261,931.4273 EOS |
0.5795 USD |
0.5680 USD |
0.5848 USD |
0.5729 USD |
| 2023-09-01 |
0.5875 USD |
124,403.6999 EOS |
0.5897 USD |
0.5735 USD |
0.5942 USD |
0.5779 USD |
| 2023-08-31 |
0.6008 USD |
129,945.6186 EOS |
0.6301 USD |
0.5745 USD |
0.6360 USD |
0.5897 USD |
| 2023-08-30 |
0.6269 USD |
155,467.4043 EOS |
0.6220 USD |
0.6141 USD |
0.6435 USD |
0.6298 USD |
| 2023-08-29 |
0.6048 USD |
335,764.0086 EOS |
0.5904 USD |
0.5800 USD |
0.6305 USD |
0.6240 USD |
| 2023-08-28 |
0.5871 USD |
223,131.5696 EOS |
0.5938 USD |
0.5760 USD |
0.5962 USD |
0.5909 USD |
| 2023-08-27 |
0.5894 USD |
44,462.6661 EOS |
0.5848 USD |
0.5813 USD |
0.5980 USD |
0.5882 USD |
| 2023-08-26 |
0.5872 USD |
35,056.8709 EOS |
0.5879 USD |
0.5817 USD |
0.5897 USD |
0.5837 USD |
| 2023-08-25 |
0.5793 USD |
65,716.9536 EOS |
0.5841 USD |
0.5725 USD |
0.5868 USD |
0.5816 USD |
| 2023-08-24 |
0.5901 USD |
132,352.9753 EOS |
0.5936 USD |
0.5788 USD |
0.5969 USD |
0.5851 USD |
| 2023-08-23 |
0.5928 USD |
316,654.1868 EOS |
0.5778 USD |
0.5758 USD |
0.6007 USD |
0.5934 USD |
| 2023-08-22 |
0.5715 USD |
49,981.9181 EOS |
0.5819 USD |
0.5578 USD |
0.5831 USD |
0.5680 USD |
| 2023-08-21 |
0.5801 USD |
118,831.6870 EOS |
0.5862 USD |
0.5631 USD |
0.5863 USD |
0.5840 USD |
| 2023-08-20 |
0.5859 USD |
69,860.6464 EOS |
0.5837 USD |
0.5773 USD |
0.5930 USD |
0.5850 USD |
| 2023-08-19 |
0.5835 USD |
231,166.1878 EOS |
0.5746 USD |
0.5698 USD |
0.5855 USD |
0.5836 USD |
| 2023-08-18 |
0.5758 USD |
133,939.1893 EOS |
0.5687 USD |
0.5646 USD |
0.5852 USD |
0.5674 USD |
| 2023-08-17 |
0.5864 USD |
893,780.3013 EOS |
0.6293 USD |
0.5074 USD |
0.6434 USD |
0.5498 USD |
| 2023-08-16 |
0.6513 USD |
337,866.3551 EOS |
0.6806 USD |
0.6138 USD |
0.6822 USD |
0.6264 USD |
| 2023-08-15 |
0.6857 USD |
208,789.0692 EOS |
0.7179 USD |
0.6544 USD |
0.7198 USD |
0.6782 USD |
| 2023-08-14 |
0.7200 USD |
47,008.0610 EOS |
0.7201 USD |
0.7150 USD |
0.7252 USD |
0.7177 USD |
| 2023-08-13 |
0.7259 USD |
56,040.9610 EOS |
0.7282 USD |
0.7230 USD |
0.7300 USD |
0.7291 USD |
| 2023-08-12 |
0.7194 USD |
56,880.1593 EOS |
0.7147 USD |
0.7144 USD |
0.7279 USD |
0.7260 USD |