Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
1.0918 USD |
310,655.6257 EOS |
1.0845 USD |
1.0614 USD |
1.1186 USD |
1.1001 USD |
| 2023-01-22 |
1.0807 USD |
492,151.8424 EOS |
1.0304 USD |
1.0235 USD |
1.1292 USD |
1.0747 USD |
| 2023-01-21 |
1.0430 USD |
357,230.0148 EOS |
1.0470 USD |
1.0202 USD |
1.0632 USD |
1.0412 USD |
| 2023-01-20 |
1.0129 USD |
143,233.8804 EOS |
0.9794 USD |
0.9672 USD |
1.0486 USD |
1.0478 USD |
| 2023-01-19 |
0.9710 USD |
165,194.4247 EOS |
0.9580 USD |
0.9561 USD |
0.9816 USD |
0.9746 USD |
| 2023-01-18 |
0.9814 USD |
432,648.4014 EOS |
1.0212 USD |
0.9327 USD |
1.0438 USD |
0.9586 USD |
| 2023-01-17 |
1.0195 USD |
423,681.4169 EOS |
1.0361 USD |
1.0186 USD |
1.0512 USD |
1.0230 USD |
| 2023-01-16 |
1.0302 USD |
785,579.0597 EOS |
1.0647 USD |
1.0039 USD |
1.0809 USD |
1.0365 USD |
| 2023-01-15 |
1.0610 USD |
334,418.4274 EOS |
1.0535 USD |
1.0278 USD |
1.0950 USD |
1.0627 USD |
| 2023-01-14 |
1.0471 USD |
969,783.3486 EOS |
1.0096 USD |
1.0071 USD |
1.0840 USD |
1.0503 USD |
| 2023-01-13 |
0.9810 USD |
436,307.9117 EOS |
0.9903 USD |
0.9666 USD |
1.0155 USD |
1.0142 USD |
| 2023-01-12 |
0.9803 USD |
836,203.0114 EOS |
0.9778 USD |
0.9374 USD |
0.9996 USD |
0.9896 USD |
| 2023-01-11 |
0.9522 USD |
473,441.2528 EOS |
0.9473 USD |
0.9311 USD |
0.9939 USD |
0.9632 USD |
| 2023-01-10 |
0.9450 USD |
571,311.3917 EOS |
0.9362 USD |
0.9251 USD |
0.9550 USD |
0.9475 USD |
| 2023-01-09 |
0.9351 USD |
576,469.1147 EOS |
0.9129 USD |
0.9101 USD |
0.9483 USD |
0.9370 USD |
| 2023-01-08 |
0.9098 USD |
117,413.7616 EOS |
0.8899 USD |
0.8806 USD |
0.9109 USD |
0.9082 USD |
| 2023-01-07 |
0.8873 USD |
236,998.7360 EOS |
0.8949 USD |
0.8836 USD |
0.9015 USD |
0.8870 USD |
| 2023-01-06 |
0.8862 USD |
873,798.9903 EOS |
0.8930 USD |
0.8709 USD |
0.8991 USD |
0.8923 USD |
| 2023-01-05 |
0.9032 USD |
149,373.3251 EOS |
0.9095 USD |
0.8874 USD |
0.9116 USD |
0.8933 USD |
| 2023-01-04 |
0.9069 USD |
326,152.0734 EOS |
0.8796 USD |
0.8777 USD |
0.9157 USD |
0.9066 USD |
| 2023-01-03 |
0.8811 USD |
325,483.7273 EOS |
0.8825 USD |
0.8706 USD |
0.8889 USD |
0.8797 USD |
| 2023-01-02 |
0.8873 USD |
92,254.9830 EOS |
0.8792 USD |
0.8682 USD |
0.8988 USD |
0.8845 USD |
| 2023-01-01 |
0.8659 USD |
53,612.7632 EOS |
0.8623 USD |
0.8574 USD |
0.8840 USD |
0.8828 USD |
| 2022-12-31 |
0.8617 USD |
66,308.9254 EOS |
0.8625 USD |
0.8577 USD |
0.8719 USD |
0.8645 USD |
| 2022-12-30 |
0.8576 USD |
148,423.5808 EOS |
0.8664 USD |
0.8456 USD |
0.8688 USD |
0.8642 USD |
| 2022-12-29 |
0.8660 USD |
118,012.6486 EOS |
0.8726 USD |
0.8515 USD |
0.8772 USD |
0.8545 USD |
| 2022-12-28 |
0.8790 USD |
117,720.8264 EOS |
0.8978 USD |
0.8692 USD |
0.8986 USD |
0.8705 USD |
| 2022-12-27 |
0.8970 USD |
186,333.5434 EOS |
0.8899 USD |
0.8814 USD |
0.9075 USD |
0.8896 USD |
| 2022-12-26 |
0.8777 USD |
72,712.9074 EOS |
0.8801 USD |
0.8709 USD |
0.8850 USD |
0.8817 USD |
| 2022-12-25 |
0.8709 USD |
83,555.1518 EOS |
0.8813 USD |
0.8586 USD |
0.8837 USD |
0.8760 USD |
| 2022-12-24 |
0.8860 USD |
46,239.0139 EOS |
0.8867 USD |
0.8768 USD |
0.8929 USD |
0.8794 USD |
| 2022-12-23 |
0.8874 USD |
33,544.6664 EOS |
0.8882 USD |
0.8820 USD |
0.8946 USD |
0.8862 USD |
| 2022-12-22 |
0.8786 USD |
445,598.1350 EOS |
0.8902 USD |
0.8593 USD |
0.8926 USD |
0.8863 USD |
| 2022-12-21 |
0.8852 USD |
138,412.9394 EOS |
0.8905 USD |
0.8729 USD |
0.8992 USD |
0.8883 USD |
| 2022-12-20 |
0.8710 USD |
182,568.2133 EOS |
0.8494 USD |
0.8442 USD |
0.8955 USD |
0.8932 USD |
| 2022-12-19 |
0.8735 USD |
339,289.6571 EOS |
0.8830 USD |
0.8303 USD |
0.8965 USD |
0.8489 USD |
| 2022-12-18 |
0.8852 USD |
77,384.7616 EOS |
0.8918 USD |
0.8779 USD |
0.8979 USD |
0.8849 USD |
| 2022-12-17 |
0.8803 USD |
187,396.2646 EOS |
0.8734 USD |
0.8584 USD |
0.8914 USD |
0.8913 USD |
| 2022-12-16 |
0.9136 USD |
1,120,720.6330 EOS |
0.9560 USD |
0.8554 USD |
0.9637 USD |
0.8705 USD |
| 2022-12-15 |
0.9633 USD |
749,914.5645 EOS |
0.9793 USD |
0.9464 USD |
0.9812 USD |
0.9554 USD |
| 2022-12-14 |
0.9768 USD |
1,164,974.6250 EOS |
1.0012 USD |
0.9669 USD |
1.0100 USD |
0.9777 USD |
| 2022-12-13 |
0.9989 USD |
167,250.1549 EOS |
0.9830 USD |
0.9492 USD |
1.0180 USD |
0.9986 USD |
| 2022-12-12 |
0.9784 USD |
146,486.1654 EOS |
1.0047 USD |
0.9597 USD |
1.0047 USD |
0.9817 USD |
| 2022-12-11 |
1.0352 USD |
207,657.7251 EOS |
1.0339 USD |
1.0277 USD |
1.0530 USD |
1.0305 USD |
| 2022-12-10 |
1.0315 USD |
172,718.3298 EOS |
1.0336 USD |
1.0246 USD |
1.0553 USD |
1.0327 USD |
| 2022-12-09 |
1.0367 USD |
614,780.4441 EOS |
0.9976 USD |
0.9952 USD |
1.0664 USD |
1.0317 USD |
| 2022-12-08 |
0.9847 USD |
184,612.5425 EOS |
0.9898 USD |
0.9714 USD |
1.0050 USD |
0.9961 USD |
| 2022-12-07 |
0.9809 USD |
694,356.5940 EOS |
0.9591 USD |
0.9181 USD |
1.0180 USD |
0.9900 USD |
| 2022-12-06 |
0.9558 USD |
277,188.3616 EOS |
0.9324 USD |
0.9273 USD |
0.9750 USD |
0.9565 USD |
| 2022-12-05 |
0.9413 USD |
193,824.1628 EOS |
0.9298 USD |
0.9194 USD |
0.9557 USD |
0.9279 USD |