Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
1.0547 USD |
192,834.8810 EOS |
1.0510 USD |
1.0380 USD |
1.0768 USD |
1.0511 USD |
| 2022-10-15 |
1.0487 USD |
275,716.1196 EOS |
1.0095 USD |
1.0036 USD |
1.0737 USD |
1.0487 USD |
| 2022-10-14 |
1.0268 USD |
159,792.8249 EOS |
1.0155 USD |
0.9927 USD |
1.0477 USD |
1.0005 USD |
| 2022-10-13 |
0.9915 USD |
794,666.1391 EOS |
1.0384 USD |
0.9403 USD |
1.0419 USD |
1.0201 USD |
| 2022-10-12 |
1.0379 USD |
292,749.9844 EOS |
1.0435 USD |
1.0261 USD |
1.0543 USD |
1.0383 USD |
| 2022-10-11 |
1.0423 USD |
272,216.0536 EOS |
1.0336 USD |
1.0068 USD |
1.0621 USD |
1.0426 USD |
| 2022-10-10 |
1.0696 USD |
1,036,531.9403 EOS |
1.1190 USD |
1.0080 USD |
1.1332 USD |
1.0543 USD |
| 2022-10-09 |
1.1206 USD |
146,278.8874 EOS |
1.1113 USD |
1.1091 USD |
1.1339 USD |
1.1202 USD |
| 2022-10-08 |
1.1202 USD |
157,053.0846 EOS |
1.1180 USD |
1.0927 USD |
1.1322 USD |
1.1089 USD |
| 2022-10-07 |
1.1367 USD |
560,303.8345 EOS |
1.1550 USD |
1.1027 USD |
1.1663 USD |
1.1211 USD |
| 2022-10-06 |
1.1774 USD |
185,639.7918 EOS |
1.1762 USD |
1.1641 USD |
1.1918 USD |
1.1650 USD |
| 2022-10-05 |
1.1772 USD |
530,344.4945 EOS |
1.2003 USD |
1.1558 USD |
1.2024 USD |
1.1685 USD |
| 2022-10-04 |
1.1926 USD |
548,594.9491 EOS |
1.1892 USD |
1.1740 USD |
1.2087 USD |
1.1994 USD |
| 2022-10-03 |
1.1752 USD |
1,297,926.2388 EOS |
1.1582 USD |
1.1496 USD |
1.1936 USD |
1.1920 USD |
| 2022-10-02 |
1.1801 USD |
126,575.6994 EOS |
1.2222 USD |
1.1737 USD |
1.2251 USD |
1.1827 USD |
| 2022-10-01 |
1.2084 USD |
205,005.4269 EOS |
1.1841 USD |
1.1810 USD |
1.2347 USD |
1.2149 USD |
| 2022-09-30 |
1.2002 USD |
620,387.1749 EOS |
1.2047 USD |
1.1684 USD |
1.2276 USD |
1.1828 USD |
| 2022-09-29 |
1.1970 USD |
789,732.9325 EOS |
1.1479 USD |
1.1444 USD |
1.2297 USD |
1.2055 USD |
| 2022-09-28 |
1.1518 USD |
678,815.6224 EOS |
1.1548 USD |
1.1032 USD |
1.1668 USD |
1.1538 USD |
| 2022-09-27 |
1.1893 USD |
490,237.4450 EOS |
1.1835 USD |
1.1400 USD |
1.2284 USD |
1.1570 USD |
| 2022-09-26 |
1.1671 USD |
560,070.7602 EOS |
1.1628 USD |
1.1356 USD |
1.1930 USD |
1.1766 USD |
| 2022-09-25 |
1.2003 USD |
263,496.2910 EOS |
1.1985 USD |
1.1734 USD |
1.2215 USD |
1.1770 USD |
| 2022-09-24 |
1.2279 USD |
559,079.4783 EOS |
1.2300 USD |
1.1896 USD |
1.2477 USD |
1.1981 USD |
| 2022-09-23 |
1.2199 USD |
538,044.8496 EOS |
1.2382 USD |
1.1680 USD |
1.2600 USD |
1.2252 USD |
| 2022-09-22 |
1.2140 USD |
1,221,601.3972 EOS |
1.1809 USD |
1.1659 USD |
1.2445 USD |
1.2273 USD |
| 2022-09-21 |
1.2871 USD |
1,096,818.9175 EOS |
1.3399 USD |
1.1947 USD |
1.3636 USD |
1.2054 USD |
| 2022-09-20 |
1.3093 USD |
855,423.3479 EOS |
1.2993 USD |
1.2447 USD |
1.3837 USD |
1.3275 USD |
| 2022-09-19 |
1.2645 USD |
806,977.2796 EOS |
1.2724 USD |
1.2118 USD |
1.3131 USD |
1.3031 USD |
| 2022-09-18 |
1.3587 USD |
697,097.0759 EOS |
1.4719 USD |
1.2378 USD |
1.4735 USD |
1.2754 USD |
| 2022-09-17 |
1.4514 USD |
287,263.7495 EOS |
1.4243 USD |
1.4174 USD |
1.4913 USD |
1.4789 USD |
| 2022-09-16 |
1.4207 USD |
729,072.6803 EOS |
1.3838 USD |
1.3805 USD |
1.4550 USD |
1.4173 USD |