Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |