Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
1.5199 USD |
1,017,017.5944 EOS |
1.5469 USD |
1.4723 USD |
1.5597 USD |
1.5335 USD |
| 2022-08-26 |
1.6640 USD |
1,340,376.3616 EOS |
1.7316 USD |
1.5230 USD |
1.7741 USD |
1.5396 USD |
| 2022-08-25 |
1.7180 USD |
977,090.3465 EOS |
1.7706 USD |
1.6592 USD |
1.7903 USD |
1.7347 USD |
| 2022-08-24 |
1.7194 USD |
905,354.7655 EOS |
1.8064 USD |
1.6790 USD |
1.8103 USD |
1.7205 USD |
| 2022-08-23 |
1.7901 USD |
1,785,034.2597 EOS |
1.8365 USD |
1.7106 USD |
1.9017 USD |
1.8174 USD |
| 2022-08-22 |
1.6850 USD |
3,106,447.5972 EOS |
1.5691 USD |
1.4712 USD |
1.9470 USD |
1.8456 USD |
| 2022-08-21 |
1.4829 USD |
1,310,909.1573 EOS |
1.4123 USD |
1.3768 USD |
1.5865 USD |
1.5692 USD |
| 2022-08-20 |
1.3417 USD |
766,544.7777 EOS |
1.2727 USD |
1.2686 USD |
1.4212 USD |
1.3732 USD |
| 2022-08-19 |
1.3439 USD |
2,023,556.9592 EOS |
1.4843 USD |
1.2500 USD |
1.4906 USD |
1.2718 USD |
| 2022-08-18 |
1.4825 USD |
1,686,713.1785 EOS |
1.4812 USD |
1.4141 USD |
1.5616 USD |
1.4685 USD |
| 2022-08-17 |
1.5520 USD |
3,468,889.2368 EOS |
1.3816 USD |
1.3755 USD |
1.6602 USD |
1.4767 USD |
| 2022-08-16 |
1.3142 USD |
1,082,866.5524 EOS |
1.2731 USD |
1.2408 USD |
1.3875 USD |
1.3542 USD |
| 2022-08-15 |
1.2808 USD |
726,293.5504 EOS |
1.3057 USD |
1.2526 USD |
1.3543 USD |
1.2711 USD |
| 2022-08-14 |
1.3449 USD |
299,485.8158 EOS |
1.3511 USD |
1.2903 USD |
1.3820 USD |
1.2978 USD |
| 2022-08-13 |
1.3521 USD |
384,955.2720 EOS |
1.3294 USD |
1.3230 USD |
1.4100 USD |
1.3548 USD |
| 2022-08-12 |
1.3016 USD |
285,563.7374 EOS |
1.3132 USD |
1.2680 USD |
1.3193 USD |
1.3142 USD |
| 2022-08-11 |
1.3097 USD |
517,840.7449 EOS |
1.2770 USD |
1.2770 USD |
1.3347 USD |
1.3042 USD |
| 2022-08-10 |
1.2100 USD |
628,638.9278 EOS |
1.1736 USD |
1.1466 USD |
1.2705 USD |
1.2584 USD |
| 2022-08-09 |
1.1991 USD |
519,563.2040 EOS |
1.2528 USD |
1.1553 USD |
1.2583 USD |
1.1775 USD |
| 2022-08-08 |
1.2632 USD |
203,810.6641 EOS |
1.2293 USD |
1.2277 USD |
1.2857 USD |
1.2497 USD |
| 2022-08-07 |
1.2277 USD |
207,978.6091 EOS |
1.2241 USD |
1.2001 USD |
1.2520 USD |
1.2448 USD |
| 2022-08-06 |
1.2481 USD |
140,643.4306 EOS |
1.2595 USD |
1.2195 USD |
1.2699 USD |
1.2428 USD |
| 2022-08-05 |
1.2376 USD |
1,130,448.2651 EOS |
1.1872 USD |
1.1866 USD |
1.2540 USD |
1.2464 USD |
| 2022-08-04 |
1.1817 USD |
454,929.5676 EOS |
1.1739 USD |
1.1540 USD |
1.2091 USD |
1.1861 USD |
| 2022-08-03 |
1.1967 USD |
611,498.8077 EOS |
1.1859 USD |
1.1492 USD |
1.2328 USD |
1.1889 USD |
| 2022-08-02 |
1.1843 USD |
1,126,541.6869 EOS |
1.2562 USD |
1.1545 USD |
1.2673 USD |
1.2001 USD |
| 2022-08-01 |
1.3197 USD |
319,340.6957 EOS |
1.3299 USD |
1.2319 USD |
1.3679 USD |
1.2426 USD |
| 2022-07-31 |
1.3798 USD |
918,496.4895 EOS |
1.3043 USD |
1.2790 USD |
1.4475 USD |
1.3478 USD |
| 2022-07-30 |
1.3220 USD |
469,218.0849 EOS |
1.2995 USD |
1.2671 USD |
1.3872 USD |
1.3099 USD |
| 2022-07-29 |
1.2855 USD |
549,326.9882 EOS |
1.3148 USD |
1.2482 USD |
1.3197 USD |
1.3097 USD |
| 2022-07-28 |
1.3097 USD |
1,250,541.6586 EOS |
1.2563 USD |
1.2329 USD |
1.3552 USD |
1.3105 USD |