Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.8632 USD |
119,803.5137 EOS |
0.8523 USD |
0.8500 USD |
0.8751 USD |
0.8600 USD |
| 2023-05-22 |
0.8537 USD |
67,004.3408 EOS |
0.8522 USD |
0.8400 USD |
0.8606 USD |
0.8559 USD |
| 2023-05-21 |
0.8615 USD |
219,018.2919 EOS |
0.8781 USD |
0.8469 USD |
0.8810 USD |
0.8542 USD |
| 2023-05-20 |
0.8806 USD |
78,930.7506 EOS |
0.8826 USD |
0.8760 USD |
0.8851 USD |
0.8760 USD |
| 2023-05-19 |
0.8882 USD |
188,192.6975 EOS |
0.8862 USD |
0.8774 USD |
0.8932 USD |
0.8828 USD |
| 2023-05-18 |
0.8846 USD |
346,830.8270 EOS |
0.9068 USD |
0.8722 USD |
0.9099 USD |
0.8874 USD |
| 2023-05-17 |
0.9005 USD |
213,105.3503 EOS |
0.8940 USD |
0.8844 USD |
0.9117 USD |
0.9059 USD |
| 2023-05-16 |
0.8881 USD |
104,612.7862 EOS |
0.8792 USD |
0.8749 USD |
0.8949 USD |
0.8912 USD |
| 2023-05-15 |
0.8822 USD |
61,983.8982 EOS |
0.8749 USD |
0.8676 USD |
0.8946 USD |
0.8852 USD |
| 2023-05-14 |
0.8793 USD |
62,834.7783 EOS |
0.8716 USD |
0.8692 USD |
0.8882 USD |
0.8759 USD |
| 2023-05-13 |
0.8720 USD |
51,409.8641 EOS |
0.8766 USD |
0.8649 USD |
0.8769 USD |
0.8751 USD |
| 2023-05-12 |
0.8697 USD |
213,107.6417 EOS |
0.8834 USD |
0.8380 USD |
0.8876 USD |
0.8720 USD |
| 2023-05-11 |
0.8889 USD |
231,107.4358 EOS |
0.9134 USD |
0.8608 USD |
0.9167 USD |
0.8807 USD |
| 2023-05-10 |
0.9110 USD |
182,638.0453 EOS |
0.9188 USD |
0.8750 USD |
0.9348 USD |
0.9141 USD |
| 2023-05-09 |
0.9194 USD |
232,430.1554 EOS |
0.9070 USD |
0.9056 USD |
0.9301 USD |
0.9195 USD |
| 2023-05-08 |
0.9025 USD |
345,488.5629 EOS |
0.9702 USD |
0.8732 USD |
0.9758 USD |
0.9030 USD |
| 2023-05-07 |
0.9846 USD |
79,105.0349 EOS |
0.9860 USD |
0.9780 USD |
0.9933 USD |
0.9808 USD |
| 2023-05-06 |
1.0095 USD |
448,319.0659 EOS |
1.0161 USD |
0.9730 USD |
1.0399 USD |
0.9855 USD |
| 2023-05-05 |
1.0075 USD |
265,722.4047 EOS |
1.0052 USD |
0.9689 USD |
1.0214 USD |
1.0174 USD |
| 2023-05-04 |
1.0113 USD |
127,711.5576 EOS |
1.0342 USD |
0.9996 USD |
1.0346 USD |
1.0030 USD |