Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1.0615 USD |
296,671.5160 EOS |
1.0585 USD |
1.0497 USD |
1.0675 USD |
1.0594 USD |
| 2023-02-11 |
1.0506 USD |
69,160.8572 EOS |
1.0527 USD |
1.0418 USD |
1.0577 USD |
1.0574 USD |
| 2023-02-10 |
1.0482 USD |
419,395.1489 EOS |
1.0435 USD |
1.0294 USD |
1.0708 USD |
1.0564 USD |
| 2023-02-09 |
1.1131 USD |
936,078.2199 EOS |
1.0850 USD |
1.0443 USD |
1.1562 USD |
1.0560 USD |
| 2023-02-08 |
1.1062 USD |
200,923.0294 EOS |
1.1136 USD |
1.0694 USD |
1.1220 USD |
1.0858 USD |
| 2023-02-07 |
1.0930 USD |
395,803.8645 EOS |
1.0574 USD |
1.0558 USD |
1.1176 USD |
1.1158 USD |
| 2023-02-06 |
1.0773 USD |
97,956.1093 EOS |
1.0823 USD |
1.0516 USD |
1.0929 USD |
1.0534 USD |
| 2023-02-05 |
1.0733 USD |
196,562.2699 EOS |
1.1075 USD |
1.0687 USD |
1.1254 USD |
1.0730 USD |
| 2023-02-04 |
1.1125 USD |
199,450.8692 EOS |
1.0961 USD |
1.0839 USD |
1.1329 USD |
1.1074 USD |
| 2023-02-03 |
1.0867 USD |
264,010.3201 EOS |
1.0713 USD |
1.0618 USD |
1.1049 USD |
1.0875 USD |
| 2023-02-02 |
1.0921 USD |
222,259.8671 EOS |
1.0776 USD |
1.0611 USD |
1.1187 USD |
1.0745 USD |
| 2023-02-01 |
1.0305 USD |
318,831.3377 EOS |
1.0616 USD |
1.0132 USD |
1.0741 USD |
1.0733 USD |
| 2023-01-31 |
1.0579 USD |
404,354.8367 EOS |
1.0476 USD |
1.0389 USD |
1.0830 USD |
1.0590 USD |
| 2023-01-30 |
1.0838 USD |
416,098.5934 EOS |
1.1146 USD |
1.0257 USD |
1.1423 USD |
1.0453 USD |
| 2023-01-29 |
1.1058 USD |
128,444.1696 EOS |
1.0919 USD |
1.0855 USD |
1.1172 USD |
1.1130 USD |
| 2023-01-28 |
1.0933 USD |
210,032.9605 EOS |
1.1134 USD |
1.0709 USD |
1.1224 USD |
1.0848 USD |
| 2023-01-27 |
1.1204 USD |
327,462.4699 EOS |
1.0900 USD |
1.0761 USD |
1.1300 USD |
1.1185 USD |
| 2023-01-26 |
1.0867 USD |
170,818.6388 EOS |
1.0906 USD |
1.0625 USD |
1.1078 USD |
1.0880 USD |
| 2023-01-25 |
1.0699 USD |
499,181.2016 EOS |
1.0362 USD |
1.0102 USD |
1.1235 USD |
1.1161 USD |
| 2023-01-24 |
1.0918 USD |
512,756.5362 EOS |
1.0958 USD |
1.0543 USD |
1.1127 USD |
1.0643 USD |