Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2022-12-05 0.9413 USD 193,824.1628 EOS 0.9298 USD 0.9194 USD 0.9557 USD 0.9279 USD
2022-12-04 0.9302 USD 78,767.1278 EOS 0.9210 USD 0.9204 USD 0.9325 USD 0.9308 USD
2022-12-03 0.9310 USD 100,233.8548 EOS 0.9431 USD 0.9244 USD 0.9473 USD 0.9271 USD
2022-12-02 0.9369 USD 178,695.3274 EOS 0.9312 USD 0.9212 USD 0.9461 USD 0.9449 USD
2022-12-01 0.9350 USD 361,189.3768 EOS 0.9515 USD 0.9241 USD 0.9526 USD 0.9294 USD
2022-11-30 0.9442 USD 439,631.4744 EOS 0.9190 USD 0.9176 USD 0.9503 USD 0.9447 USD
2022-11-29 0.9155 USD 152,116.1942 EOS 0.9043 USD 0.8991 USD 0.9229 USD 0.9208 USD
2022-11-28 0.8922 USD 589,978.9018 EOS 0.9305 USD 0.8807 USD 0.9360 USD 0.9043 USD
2022-11-27 0.9539 USD 3,055,876.3125 EOS 0.9337 USD 0.9297 USD 1.0232 USD 0.9439 USD
2022-11-26 0.9317 USD 156,901.9059 EOS 0.9331 USD 0.9164 USD 0.9472 USD 0.9265 USD
2022-11-25 0.9473 USD 755,562.1214 EOS 0.9106 USD 0.8910 USD 0.9871 USD 0.9363 USD
2022-11-24 0.9085 USD 577,961.3486 EOS 0.9113 USD 0.8941 USD 0.9198 USD 0.9080 USD
2022-11-23 0.9019 USD 291,334.3115 EOS 0.8798 USD 0.8706 USD 0.9205 USD 0.9017 USD
2022-11-22 0.8728 USD 350,607.4259 EOS 0.8475 USD 0.8321 USD 0.8767 USD 0.8725 USD
2022-11-21 0.8489 USD 364,673.8981 EOS 0.8703 USD 0.8264 USD 0.8800 USD 0.8479 USD
2022-11-20 0.8988 USD 135,835.2906 EOS 0.9022 USD 0.8829 USD 0.9142 USD 0.8868 USD
2022-11-19 0.9050 USD 264,223.3539 EOS 0.8986 USD 0.8724 USD 0.9077 USD 0.9045 USD
2022-11-18 0.8934 USD 574,191.3204 EOS 0.8992 USD 0.8842 USD 0.9179 USD 0.8951 USD
2022-11-17 0.8941 USD 305,568.4690 EOS 0.8971 USD 0.8818 USD 0.9068 USD 0.8990 USD
2022-11-16 0.8979 USD 744,410.2538 EOS 0.9241 USD 0.8922 USD 0.9432 USD 0.8972 USD
2022-11-15 0.9347 USD 441,274.9404 EOS 0.9148 USD 0.9066 USD 0.9491 USD 0.9236 USD
2022-11-14 0.8831 USD 864,469.6696 EOS 0.8828 USD 0.8251 USD 0.9234 USD 0.9160 USD
2022-11-13 0.8868 USD 1,061,187.3669 EOS 0.8943 USD 0.8649 USD 0.9156 USD 0.8870 USD
2022-11-12 0.8999 USD 969,436.8496 EOS 0.9348 USD 0.8812 USD 0.9371 USD 0.9001 USD
2022-11-11 0.9171 USD 809,277.7231 EOS 0.9369 USD 0.8727 USD 0.9490 USD 0.9271 USD
2022-11-10 0.8861 USD 634,689.7620 EOS 0.8211 USD 0.8056 USD 0.9602 USD 0.9228 USD
2022-11-09 0.8144 USD 1,269,710.2410 EOS 0.9630 USD 0.7875 USD 0.9691 USD 0.8168 USD
2022-11-08 1.0711 USD 3,977,885.1582 EOS 1.1369 USD 0.8354 USD 1.1538 USD 0.9573 USD
2022-11-07 1.1300 USD 725,020.9735 EOS 1.1127 USD 1.1038 USD 1.1430 USD 1.1312 USD
2022-11-06 1.1590 USD 192,144.3239 EOS 1.1673 USD 1.1359 USD 1.1746 USD 1.1374 USD
2022-11-05 1.1911 USD 535,189.4850 EOS 1.1973 USD 1.1415 USD 1.2189 USD 1.1622 USD
2022-11-04 1.1756 USD 424,835.2715 EOS 1.1497 USD 1.1391 USD 1.2011 USD 1.1967 USD
2022-11-03 1.1453 USD 177,941.3577 EOS 1.1176 USD 1.1159 USD 1.1667 USD 1.1509 USD
2022-11-02 1.1442 USD 461,493.3217 EOS 1.1416 USD 1.1004 USD 1.1822 USD 1.1168 USD
2022-11-01 1.1576 USD 527,230.3295 EOS 1.1508 USD 1.1399 USD 1.1814 USD 1.1461 USD
2022-10-31 1.1393 USD 297,480.1013 EOS 1.1125 USD 1.0989 USD 1.1500 USD 1.1388 USD
2022-10-30 1.1169 USD 245,724.9854 EOS 1.1376 USD 1.0813 USD 1.1559 USD 1.1135 USD
2022-10-29 1.1494 USD 225,014.0132 EOS 1.1377 USD 1.1345 USD 1.1657 USD 1.1479 USD
2022-10-28 1.1440 USD 687,877.9779 EOS 1.1257 USD 1.1236 USD 1.1661 USD 1.1449 USD
2022-10-27 1.1266 USD 221,201.9166 EOS 1.1285 USD 1.1133 USD 1.1541 USD 1.1255 USD
2022-10-26 1.1206 USD 269,171.7233 EOS 1.1009 USD 1.1001 USD 1.1371 USD 1.1249 USD
2022-10-25 1.1025 USD 334,546.8741 EOS 1.0685 USD 1.0527 USD 1.1315 USD 1.1009 USD
2022-10-24 1.0758 USD 212,884.5255 EOS 1.0948 USD 1.0585 USD 1.0978 USD 1.0687 USD
2022-10-23 1.0817 USD 315,902.8240 EOS 1.0671 USD 1.0634 USD 1.0992 USD 1.0956 USD
2022-10-22 1.0592 USD 291,463.5728 EOS 1.0705 USD 1.0473 USD 1.0805 USD 1.0682 USD
2022-10-21 1.0358 USD 474,630.8950 EOS 1.0432 USD 1.0074 USD 1.0788 USD 1.0680 USD
2022-10-20 1.0417 USD 643,330.9733 EOS 1.0045 USD 0.9991 USD 1.0928 USD 1.0441 USD
2022-10-19 1.0346 USD 536,271.1421 EOS 1.0506 USD 1.0025 USD 1.0560 USD 1.0061 USD
2022-10-18 1.0486 USD 109,889.5382 EOS 1.0654 USD 1.0207 USD 1.0797 USD 1.0454 USD
2022-10-17 1.0516 USD 137,511.1971 EOS 1.0512 USD 1.0385 USD 1.0697 USD 1.0617 USD