Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1.1793 USD |
1,992,147.7945 EOS |
1.1119 USD |
1.0908 USD |
1.2443 USD |
1.2433 USD |
| 2022-07-26 |
1.0925 USD |
716,939.5141 EOS |
1.1062 USD |
1.0647 USD |
1.1105 USD |
1.0896 USD |
| 2022-07-25 |
1.1715 USD |
1,228,596.4765 EOS |
1.2041 USD |
1.1236 USD |
1.2070 USD |
1.1380 USD |
| 2022-07-24 |
1.2307 USD |
1,633,675.0664 EOS |
1.1635 USD |
1.1626 USD |
1.2653 USD |
1.2140 USD |
| 2022-07-23 |
1.1590 USD |
723,953.8721 EOS |
1.1747 USD |
1.1268 USD |
1.1997 USD |
1.1640 USD |
| 2022-07-22 |
1.1243 USD |
1,893,683.9785 EOS |
1.0543 USD |
1.0380 USD |
1.1991 USD |
1.1840 USD |
| 2022-07-21 |
1.0234 USD |
725,588.9476 EOS |
1.0401 USD |
1.0051 USD |
1.0567 USD |
1.0548 USD |
| 2022-07-20 |
1.0733 USD |
1,078,919.7837 EOS |
1.0762 USD |
1.0276 USD |
1.1022 USD |
1.0568 USD |
| 2022-07-19 |
1.0582 USD |
603,613.5379 EOS |
1.0568 USD |
1.0237 USD |
1.0935 USD |
1.0733 USD |
| 2022-07-18 |
1.0125 USD |
918,071.5070 EOS |
0.9837 USD |
0.9829 USD |
1.0691 USD |
1.0550 USD |
| 2022-07-17 |
1.0006 USD |
320,126.5458 EOS |
1.0084 USD |
0.9767 USD |
1.0246 USD |
0.9981 USD |
| 2022-07-16 |
0.9878 USD |
536,603.8188 EOS |
0.9751 USD |
0.9519 USD |
1.0147 USD |
1.0076 USD |
| 2022-07-15 |
0.9748 USD |
346,373.9913 EOS |
0.9707 USD |
0.9587 USD |
0.9929 USD |
0.9758 USD |
| 2022-07-14 |
0.9376 USD |
938,391.0320 EOS |
0.9520 USD |
0.9148 USD |
0.9778 USD |
0.9642 USD |
| 2022-07-13 |
0.9137 USD |
884,979.5438 EOS |
0.9159 USD |
0.8891 USD |
0.9497 USD |
0.9284 USD |
| 2022-07-12 |
0.9361 USD |
2,655,282.5270 EOS |
0.9377 USD |
0.9150 USD |
0.9487 USD |
0.9210 USD |
| 2022-07-11 |
0.9427 USD |
1,423,290.3403 EOS |
1.0026 USD |
0.9383 USD |
1.0058 USD |
0.9396 USD |
| 2022-07-10 |
1.0100 USD |
360,072.8765 EOS |
1.0381 USD |
0.9948 USD |
1.0381 USD |
1.0040 USD |
| 2022-07-09 |
1.0344 USD |
138,697.7277 EOS |
1.0134 USD |
1.0134 USD |
1.0480 USD |
1.0445 USD |