Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.1628 USD |
574,375.8759 EOS |
1.2304 USD |
1.1425 USD |
1.2421 USD |
1.1661 USD |
| 2023-04-02 |
1.2022 USD |
219,168.4817 EOS |
1.1922 USD |
1.1866 USD |
1.2232 USD |
1.2216 USD |
| 2023-04-01 |
1.1895 USD |
281,306.2577 EOS |
1.1950 USD |
1.1727 USD |
1.2043 USD |
1.1932 USD |
| 2023-03-31 |
1.1884 USD |
223,118.4238 EOS |
1.1905 USD |
1.1593 USD |
1.2132 USD |
1.1958 USD |
| 2023-03-30 |
1.1766 USD |
726,466.5135 EOS |
1.1505 USD |
1.1381 USD |
1.2183 USD |
1.1914 USD |
| 2023-03-29 |
1.1489 USD |
167,538.6728 EOS |
1.1143 USD |
1.1087 USD |
1.1527 USD |
1.1511 USD |
| 2023-03-28 |
1.0969 USD |
290,007.1061 EOS |
1.0850 USD |
1.0697 USD |
1.1204 USD |
1.1147 USD |
| 2023-03-27 |
1.1152 USD |
431,822.3122 EOS |
1.1420 USD |
1.0646 USD |
1.1560 USD |
1.0861 USD |
| 2023-03-26 |
1.1445 USD |
114,411.0182 EOS |
1.1158 USD |
1.1080 USD |
1.1535 USD |
1.1413 USD |
| 2023-03-25 |
1.1440 USD |
388,173.2146 EOS |
1.1660 USD |
1.0943 USD |
1.1800 USD |
1.1066 USD |
| 2023-03-24 |
1.1624 USD |
679,081.7548 EOS |
1.1638 USD |
1.1202 USD |
1.2001 USD |
1.1626 USD |
| 2023-03-23 |
1.1502 USD |
370,842.7745 EOS |
1.0956 USD |
1.0870 USD |
1.1674 USD |
1.1519 USD |
| 2023-03-22 |
1.1339 USD |
388,241.5189 EOS |
1.1857 USD |
1.0662 USD |
1.1881 USD |
1.0881 USD |
| 2023-03-21 |
1.1666 USD |
356,888.6969 EOS |
1.1559 USD |
1.1243 USD |
1.1950 USD |
1.1741 USD |
| 2023-03-20 |
1.1829 USD |
829,452.9171 EOS |
1.1556 USD |
1.1227 USD |
1.2303 USD |
1.1767 USD |
| 2023-03-19 |
1.1541 USD |
446,838.4310 EOS |
1.0986 USD |
1.0985 USD |
1.1776 USD |
1.1622 USD |
| 2023-03-18 |
1.1321 USD |
372,394.9833 EOS |
1.1460 USD |
1.0910 USD |
1.1632 USD |
1.0985 USD |
| 2023-03-17 |
1.1353 USD |
592,751.7573 EOS |
1.0812 USD |
1.0697 USD |
1.1374 USD |
1.1342 USD |
| 2023-03-16 |
1.0773 USD |
726,016.7233 EOS |
1.0406 USD |
1.0308 USD |
1.0868 USD |
1.0822 USD |
| 2023-03-15 |
1.0878 USD |
959,596.2691 EOS |
1.1110 USD |
1.0195 USD |
1.1485 USD |
1.0425 USD |
| 2023-03-14 |
1.1054 USD |
1,157,038.3775 EOS |
1.0819 USD |
1.0516 USD |
1.1470 USD |
1.1019 USD |
| 2023-03-13 |
1.0595 USD |
855,756.4527 EOS |
1.0532 USD |
1.0054 USD |
1.0964 USD |
1.0929 USD |
| 2023-03-12 |
0.9901 USD |
468,664.0392 EOS |
0.9971 USD |
0.9600 USD |
1.0448 USD |
1.0407 USD |
| 2023-03-11 |
0.9947 USD |
836,864.6537 EOS |
1.0451 USD |
0.9633 USD |
1.0787 USD |
0.9996 USD |
| 2023-03-10 |
1.0348 USD |
740,801.2528 EOS |
1.0556 USD |
0.9975 USD |
1.0567 USD |
1.0420 USD |
| 2023-03-09 |
1.1152 USD |
475,825.5876 EOS |
1.1207 USD |
1.0388 USD |
1.1815 USD |
1.0567 USD |
| 2023-03-08 |
1.1460 USD |
134,829.3156 EOS |
1.1799 USD |
1.1242 USD |
1.1842 USD |
1.1319 USD |
| 2023-03-07 |
1.1779 USD |
390,616.5665 EOS |
1.2119 USD |
1.1528 USD |
1.2196 USD |
1.1770 USD |
| 2023-03-06 |
1.2174 USD |
124,061.0708 EOS |
1.2241 USD |
1.1972 USD |
1.2394 USD |
1.2111 USD |
| 2023-03-05 |
1.2278 USD |
328,039.8443 EOS |
1.2230 USD |
1.1975 USD |
1.2506 USD |
1.2255 USD |
| 2023-03-04 |
1.2565 USD |
822,035.3273 EOS |
1.3240 USD |
1.1989 USD |
1.3318 USD |
1.2220 USD |
| 2023-03-03 |
1.2107 USD |
927,543.9126 EOS |
1.2415 USD |
1.1255 USD |
1.2808 USD |
1.2572 USD |
| 2023-03-02 |
1.2157 USD |
363,223.5219 EOS |
1.2093 USD |
1.1692 USD |
1.2472 USD |
1.2385 USD |
| 2023-03-01 |
1.1834 USD |
479,839.4068 EOS |
1.1467 USD |
1.1341 USD |
1.2079 USD |
1.2000 USD |
| 2023-02-28 |
1.1647 USD |
398,480.7414 EOS |
1.1257 USD |
1.1232 USD |
1.2042 USD |
1.1535 USD |
| 2023-02-27 |
1.1233 USD |
507,070.6732 EOS |
1.1254 USD |
1.1053 USD |
1.1518 USD |
1.1248 USD |
| 2023-02-26 |
1.1203 USD |
235,578.5646 EOS |
1.1068 USD |
1.1032 USD |
1.1300 USD |
1.1146 USD |
| 2023-02-25 |
1.1071 USD |
565,690.5936 EOS |
1.1180 USD |
1.0739 USD |
1.1231 USD |
1.0866 USD |
| 2023-02-24 |
1.1468 USD |
524,651.4636 EOS |
1.1802 USD |
1.1061 USD |
1.1934 USD |
1.1119 USD |
| 2023-02-23 |
1.1711 USD |
287,306.2410 EOS |
1.2098 USD |
1.1656 USD |
1.2262 USD |
1.1713 USD |
| 2023-02-22 |
1.2069 USD |
737,624.5456 EOS |
1.2233 USD |
1.1709 USD |
1.2248 USD |
1.2093 USD |
| 2023-02-21 |
1.2331 USD |
880,449.6440 EOS |
1.2728 USD |
1.1950 USD |
1.2977 USD |
1.2137 USD |
| 2023-02-20 |
1.2460 USD |
398,741.8840 EOS |
1.2300 USD |
1.1984 USD |
1.2773 USD |
1.2594 USD |
| 2023-02-19 |
1.2308 USD |
687,981.5518 EOS |
1.2356 USD |
1.2137 USD |
1.3115 USD |
1.2288 USD |
| 2023-02-18 |
1.2396 USD |
836,714.4478 EOS |
1.1910 USD |
1.1891 USD |
1.2800 USD |
1.2414 USD |
| 2023-02-17 |
1.1642 USD |
1,059,125.7065 EOS |
1.0450 USD |
1.0379 USD |
1.2253 USD |
1.1937 USD |
| 2023-02-16 |
1.0917 USD |
537,258.7699 EOS |
1.1000 USD |
1.0484 USD |
1.1262 USD |
1.0531 USD |
| 2023-02-15 |
1.0656 USD |
216,147.0886 EOS |
1.0494 USD |
1.0392 USD |
1.0955 USD |
1.0955 USD |
| 2023-02-14 |
1.0287 USD |
346,189.8674 EOS |
1.0290 USD |
1.0116 USD |
1.0509 USD |
1.0500 USD |
| 2023-02-13 |
1.0227 USD |
799,591.1880 EOS |
1.0429 USD |
1.0000 USD |
1.0449 USD |
1.0229 USD |