Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.0124 USD |
180,678.3825 EOS |
1.0225 USD |
0.9991 USD |
1.0283 USD |
1.0283 USD |
| 2023-05-02 |
1.0235 USD |
123,914.7366 EOS |
1.0087 USD |
1.0074 USD |
1.0316 USD |
1.0229 USD |
| 2023-05-01 |
1.0092 USD |
184,852.2825 EOS |
1.0232 USD |
0.9935 USD |
1.0285 USD |
1.0097 USD |
| 2023-04-30 |
1.0370 USD |
96,950.3604 EOS |
1.0430 USD |
1.0119 USD |
1.0509 USD |
1.0280 USD |
| 2023-04-29 |
1.0423 USD |
82,957.1986 EOS |
1.0420 USD |
1.0288 USD |
1.0507 USD |
1.0417 USD |
| 2023-04-28 |
1.0434 USD |
198,134.1251 EOS |
1.0318 USD |
1.0137 USD |
1.0502 USD |
1.0422 USD |
| 2023-04-27 |
1.0263 USD |
298,790.1232 EOS |
1.0278 USD |
1.0100 USD |
1.0500 USD |
1.0304 USD |
| 2023-04-26 |
1.0169 USD |
361,681.1452 EOS |
1.0611 USD |
0.9736 USD |
1.0878 USD |
1.0266 USD |
| 2023-04-25 |
1.0587 USD |
139,060.8424 EOS |
1.0501 USD |
1.0229 USD |
1.0622 USD |
1.0580 USD |
| 2023-04-24 |
1.0461 USD |
224,748.0044 EOS |
1.0568 USD |
1.0180 USD |
1.0741 USD |
1.0435 USD |
| 2023-04-23 |
1.0562 USD |
126,854.3970 EOS |
1.0741 USD |
1.0328 USD |
1.0741 USD |
1.0521 USD |
| 2023-04-22 |
1.0745 USD |
72,775.3341 EOS |
1.0455 USD |
1.0398 USD |
1.0769 USD |
1.0746 USD |
| 2023-04-21 |
1.0576 USD |
404,523.2281 EOS |
1.0783 USD |
1.0202 USD |
1.0918 USD |
1.0402 USD |
| 2023-04-20 |
1.0847 USD |
343,637.3684 EOS |
1.0998 USD |
1.0530 USD |
1.1143 USD |
1.0739 USD |
| 2023-04-19 |
1.1331 USD |
764,457.5352 EOS |
1.2168 USD |
1.0866 USD |
1.2168 USD |
1.1009 USD |
| 2023-04-18 |
1.2115 USD |
268,788.6343 EOS |
1.2068 USD |
1.1903 USD |
1.2303 USD |
1.2186 USD |
| 2023-04-17 |
1.2108 USD |
145,416.4912 EOS |
1.2380 USD |
1.1996 USD |
1.2397 USD |
1.2095 USD |
| 2023-04-16 |
1.2452 USD |
86,713.2284 EOS |
1.2409 USD |
1.2209 USD |
1.2520 USD |
1.2444 USD |
| 2023-04-15 |
1.2425 USD |
124,747.4915 EOS |
1.2473 USD |
1.2300 USD |
1.2503 USD |
1.2439 USD |
| 2023-04-14 |
1.2613 USD |
489,163.1915 EOS |
1.2601 USD |
1.2121 USD |
1.2949 USD |
1.2465 USD |
| 2023-04-13 |
1.2513 USD |
271,779.5812 EOS |
1.2067 USD |
1.1999 USD |
1.2740 USD |
1.2608 USD |
| 2023-04-12 |
1.2052 USD |
194,800.3060 EOS |
1.2343 USD |
1.1931 USD |
1.2371 USD |
1.2061 USD |
| 2023-04-11 |
1.2414 USD |
178,318.4122 EOS |
1.2332 USD |
1.2276 USD |
1.2513 USD |
1.2346 USD |
| 2023-04-10 |
1.2132 USD |
273,141.9078 EOS |
1.2094 USD |
1.1907 USD |
1.2340 USD |
1.2232 USD |
| 2023-04-09 |
1.1876 USD |
170,448.9106 EOS |
1.1882 USD |
1.1716 USD |
1.2156 USD |
1.2072 USD |
| 2023-04-08 |
1.2158 USD |
201,730.7141 EOS |
1.2140 USD |
1.1862 USD |
1.2349 USD |
1.1864 USD |
| 2023-04-07 |
1.2041 USD |
137,963.8201 EOS |
1.2178 USD |
1.1897 USD |
1.2210 USD |
1.2054 USD |
| 2023-04-06 |
1.2228 USD |
547,147.9351 EOS |
1.1895 USD |
1.1715 USD |
1.2478 USD |
1.2212 USD |
| 2023-04-05 |
1.1983 USD |
305,284.3989 EOS |
1.1936 USD |
1.1671 USD |
1.2161 USD |
1.1846 USD |
| 2023-04-04 |
1.1921 USD |
338,142.4242 EOS |
1.1732 USD |
1.1654 USD |
1.2026 USD |
1.1910 USD |