Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.7307 USD |
281,029.9667 EOS |
0.7334 USD |
0.7135 USD |
0.7470 USD |
0.7196 USD |
| 2023-07-11 |
0.7289 USD |
91,280.6820 EOS |
0.7289 USD |
0.7174 USD |
0.7415 USD |
0.7221 USD |
| 2023-07-10 |
0.7199 USD |
227,093.2395 EOS |
0.7244 USD |
0.6990 USD |
0.7500 USD |
0.7263 USD |
| 2023-07-09 |
0.7392 USD |
139,458.3183 EOS |
0.7299 USD |
0.7225 USD |
0.7503 USD |
0.7225 USD |
| 2023-07-08 |
0.7301 USD |
340,617.9643 EOS |
0.7327 USD |
0.7069 USD |
0.7361 USD |
0.7149 USD |
| 2023-07-07 |
0.7276 USD |
123,680.2212 EOS |
0.7050 USD |
0.6949 USD |
0.7391 USD |
0.7292 USD |
| 2023-07-06 |
0.7135 USD |
78,790.4608 EOS |
0.7229 USD |
0.6983 USD |
0.7542 USD |
0.7147 USD |
| 2023-07-05 |
0.7300 USD |
274,237.7123 EOS |
0.7467 USD |
0.7085 USD |
0.7670 USD |
0.7244 USD |
| 2023-07-04 |
0.7535 USD |
91,179.9910 EOS |
0.7670 USD |
0.7430 USD |
0.7764 USD |
0.7444 USD |
| 2023-07-03 |
0.7599 USD |
80,584.1518 EOS |
0.7615 USD |
0.7527 USD |
0.7739 USD |
0.7643 USD |
| 2023-07-02 |
0.7531 USD |
108,458.4209 EOS |
0.7836 USD |
0.7366 USD |
0.7896 USD |
0.7523 USD |
| 2023-07-01 |
0.7760 USD |
438,256.5863 EOS |
0.7530 USD |
0.7366 USD |
0.8076 USD |
0.7655 USD |
| 2023-06-30 |
0.7317 USD |
792,821.0008 EOS |
0.6774 USD |
0.6719 USD |
0.7785 USD |
0.7491 USD |
| 2023-06-29 |
0.6778 USD |
32,835.1733 EOS |
0.6694 USD |
0.6672 USD |
0.6893 USD |
0.6769 USD |
| 2023-06-28 |
0.6992 USD |
57,510.8655 EOS |
0.7177 USD |
0.6845 USD |
0.7177 USD |
0.6875 USD |
| 2023-06-27 |
0.7230 USD |
42,734.0114 EOS |
0.7169 USD |
0.7073 USD |
0.7356 USD |
0.7193 USD |
| 2023-06-26 |
0.7107 USD |
136,743.5176 EOS |
0.7215 USD |
0.7016 USD |
0.7711 USD |
0.7118 USD |
| 2023-06-25 |
0.7340 USD |
105,016.5018 EOS |
0.7285 USD |
0.7124 USD |
0.7498 USD |
0.7228 USD |
| 2023-06-24 |
0.7331 USD |
157,441.6225 EOS |
0.7336 USD |
0.6915 USD |
0.7618 USD |
0.7173 USD |
| 2023-06-23 |
0.7195 USD |
187,636.5604 EOS |
0.6867 USD |
0.6808 USD |
0.7544 USD |
0.7332 USD |
| 2023-06-22 |
0.6986 USD |
288,871.4569 EOS |
0.6813 USD |
0.6614 USD |
0.7273 USD |
0.6807 USD |
| 2023-06-21 |
0.6668 USD |
492,312.7640 EOS |
0.6395 USD |
0.6381 USD |
0.6884 USD |
0.6843 USD |
| 2023-06-20 |
0.6244 USD |
160,935.8781 EOS |
0.6293 USD |
0.6029 USD |
0.6440 USD |
0.6412 USD |
| 2023-06-19 |
0.6279 USD |
247,479.3902 EOS |
0.6267 USD |
0.6175 USD |
0.6321 USD |
0.6282 USD |
| 2023-06-18 |
0.6350 USD |
38,964.2093 EOS |
0.6339 USD |
0.6240 USD |
0.6396 USD |
0.6281 USD |
| 2023-06-17 |
0.6368 USD |
136,955.8362 EOS |
0.6283 USD |
0.6262 USD |
0.6445 USD |
0.6372 USD |
| 2023-06-16 |
0.6172 USD |
324,175.2108 EOS |
0.6402 USD |
0.6000 USD |
0.6402 USD |
0.6294 USD |
| 2023-06-15 |
0.6342 USD |
90,771.3275 EOS |
0.6365 USD |
0.6210 USD |
0.6452 USD |
0.6401 USD |
| 2023-06-14 |
0.6595 USD |
147,936.2801 EOS |
0.6778 USD |
0.6227 USD |
0.6830 USD |
0.6323 USD |
| 2023-06-13 |
0.6765 USD |
128,392.3710 EOS |
0.6746 USD |
0.6658 USD |
0.6937 USD |
0.6749 USD |
| 2023-06-12 |
0.6737 USD |
77,476.4154 EOS |
0.6837 USD |
0.6554 USD |
0.6837 USD |
0.6770 USD |
| 2023-06-11 |
0.6845 USD |
129,379.6250 EOS |
0.6946 USD |
0.6728 USD |
0.6951 USD |
0.6808 USD |
| 2023-06-10 |
0.6845 USD |
1,497,704.5944 EOS |
0.8945 USD |
0.5809 USD |
0.8945 USD |
0.6999 USD |
| 2023-06-09 |
0.8950 USD |
56,092.4242 EOS |
0.8898 USD |
0.8865 USD |
0.9040 USD |
0.8953 USD |
| 2023-06-08 |
0.8867 USD |
77,933.1818 EOS |
0.8624 USD |
0.8616 USD |
0.8997 USD |
0.8900 USD |
| 2023-06-07 |
0.8587 USD |
54,421.7757 EOS |
0.8887 USD |
0.8469 USD |
0.8913 USD |
0.8591 USD |
| 2023-06-06 |
0.8584 USD |
142,872.7093 EOS |
0.8397 USD |
0.8279 USD |
0.8981 USD |
0.8920 USD |
| 2023-06-05 |
0.8732 USD |
272,689.4835 EOS |
0.9123 USD |
0.8224 USD |
0.9240 USD |
0.8390 USD |
| 2023-06-04 |
0.9192 USD |
75,427.3917 EOS |
0.9115 USD |
0.9075 USD |
0.9262 USD |
0.9262 USD |
| 2023-06-03 |
0.9117 USD |
42,504.0003 EOS |
0.9081 USD |
0.9014 USD |
0.9187 USD |
0.9126 USD |
| 2023-06-02 |
0.9029 USD |
101,440.5926 EOS |
0.8841 USD |
0.8761 USD |
0.9106 USD |
0.9066 USD |
| 2023-06-01 |
0.8930 USD |
94,309.6021 EOS |
0.8913 USD |
0.8750 USD |
0.9018 USD |
0.8830 USD |
| 2023-05-31 |
0.8854 USD |
125,318.7035 EOS |
0.9126 USD |
0.8752 USD |
0.9131 USD |
0.8905 USD |
| 2023-05-30 |
0.9070 USD |
111,668.8611 EOS |
0.8976 USD |
0.8921 USD |
0.9270 USD |
0.9128 USD |
| 2023-05-29 |
0.9004 USD |
107,826.5487 EOS |
0.9106 USD |
0.8928 USD |
0.9156 USD |
0.8988 USD |
| 2023-05-28 |
0.9092 USD |
232,153.9739 EOS |
0.8821 USD |
0.8821 USD |
0.9300 USD |
0.9155 USD |
| 2023-05-27 |
0.8797 USD |
39,791.3085 EOS |
0.8775 USD |
0.8719 USD |
0.8851 USD |
0.8827 USD |
| 2023-05-26 |
0.8685 USD |
143,211.4873 EOS |
0.8440 USD |
0.8403 USD |
0.8924 USD |
0.8779 USD |
| 2023-05-25 |
0.8328 USD |
109,039.4472 EOS |
0.8370 USD |
0.8191 USD |
0.8475 USD |
0.8429 USD |
| 2023-05-24 |
0.8409 USD |
118,660.2412 EOS |
0.8620 USD |
0.8195 USD |
0.8631 USD |
0.8373 USD |