Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
1.4241 USD |
560,534.3086 EOS |
1.4728 USD |
1.3664 USD |
1.4825 USD |
1.3765 USD |
| 2022-09-14 |
1.4640 USD |
642,583.6547 EOS |
1.4701 USD |
1.4139 USD |
1.5036 USD |
1.4737 USD |
| 2022-09-13 |
1.5917 USD |
1,347,701.4368 EOS |
1.6597 USD |
1.4620 USD |
1.6970 USD |
1.4730 USD |
| 2022-09-12 |
1.7064 USD |
548,245.7507 EOS |
1.7115 USD |
1.6310 USD |
1.7770 USD |
1.6634 USD |
| 2022-09-11 |
1.7524 USD |
650,729.9276 EOS |
1.7482 USD |
1.6670 USD |
1.8343 USD |
1.7100 USD |
| 2022-09-10 |
1.7592 USD |
1,333,331.6714 EOS |
1.6644 USD |
1.6366 USD |
1.8686 USD |
1.7659 USD |
| 2022-09-09 |
1.6612 USD |
1,181,103.4794 EOS |
1.6034 USD |
1.5691 USD |
1.7480 USD |
1.6550 USD |
| 2022-09-08 |
1.6343 USD |
1,382,298.5188 EOS |
1.6654 USD |
1.5878 USD |
1.7313 USD |
1.6022 USD |
| 2022-09-07 |
1.5194 USD |
1,845,222.1508 EOS |
1.3963 USD |
1.3625 USD |
1.7017 USD |
1.6682 USD |
| 2022-09-06 |
1.4946 USD |
870,241.2043 EOS |
1.5682 USD |
1.3770 USD |
1.5869 USD |
1.4025 USD |
| 2022-09-05 |
1.4812 USD |
809,548.5997 EOS |
1.4917 USD |
1.4209 USD |
1.5555 USD |
1.5357 USD |
| 2022-09-04 |
1.4951 USD |
577,314.4670 EOS |
1.5176 USD |
1.4680 USD |
1.5458 USD |
1.4956 USD |
| 2022-09-03 |
1.5492 USD |
1,262,622.5833 EOS |
1.5463 USD |
1.5094 USD |
1.6011 USD |
1.5258 USD |
| 2022-09-02 |
1.5430 USD |
1,287,446.6448 EOS |
1.4824 USD |
1.4799 USD |
1.5921 USD |
1.5478 USD |
| 2022-09-01 |
1.4133 USD |
1,229,672.1383 EOS |
1.3711 USD |
1.3426 USD |
1.4964 USD |
1.4479 USD |
| 2022-08-31 |
1.4007 USD |
884,751.1481 EOS |
1.3940 USD |
1.3651 USD |
1.4469 USD |
1.3965 USD |
| 2022-08-30 |
1.4257 USD |
1,116,773.6064 EOS |
1.4963 USD |
1.3482 USD |
1.5187 USD |
1.4059 USD |
| 2022-08-29 |
1.4490 USD |
832,863.9385 EOS |
1.4247 USD |
1.4047 USD |
1.5041 USD |
1.4982 USD |
| 2022-08-28 |
1.5164 USD |
754,494.8247 EOS |
1.5400 USD |
1.4769 USD |
1.5683 USD |
1.4965 USD |