Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
1.0295 USD |
1,887,445.6497 EOS |
1.0302 USD |
1.0038 USD |
1.0692 USD |
1.0261 USD |
| 2022-07-07 |
1.0045 USD |
512,825.9076 EOS |
0.9975 USD |
0.9885 USD |
1.0374 USD |
1.0297 USD |
| 2022-07-06 |
0.9825 USD |
870,991.0083 EOS |
0.9733 USD |
0.9585 USD |
1.0061 USD |
1.0029 USD |
| 2022-07-05 |
0.9711 USD |
983,922.4676 EOS |
0.9850 USD |
0.9285 USD |
1.0007 USD |
0.9704 USD |
| 2022-07-04 |
0.9512 USD |
546,577.9698 EOS |
0.9437 USD |
0.9195 USD |
0.9823 USD |
0.9742 USD |
| 2022-07-03 |
0.9311 USD |
474,203.2264 EOS |
0.9367 USD |
0.9110 USD |
0.9484 USD |
0.9443 USD |
| 2022-07-02 |
0.9196 USD |
489,068.3658 EOS |
0.9101 USD |
0.8999 USD |
0.9449 USD |
0.9426 USD |
| 2022-07-01 |
0.9213 USD |
649,248.6236 EOS |
0.9255 USD |
0.8891 USD |
0.9532 USD |
0.9171 USD |
| 2022-06-30 |
0.8991 USD |
883,405.2691 EOS |
0.9356 USD |
0.8702 USD |
0.9385 USD |
0.8930 USD |
| 2022-06-29 |
0.9401 USD |
1,339,768.2070 EOS |
0.9447 USD |
0.9205 USD |
0.9587 USD |
0.9374 USD |
| 2022-06-28 |
0.9824 USD |
1,102,979.0818 EOS |
0.9843 USD |
0.9423 USD |
1.0044 USD |
0.9467 USD |
| 2022-06-27 |
0.9959 USD |
1,526,161.9260 EOS |
0.9900 USD |
0.9677 USD |
1.0273 USD |
0.9829 USD |
| 2022-06-26 |
1.0166 USD |
723,522.1215 EOS |
1.0074 USD |
0.9932 USD |
1.0390 USD |
0.9990 USD |
| 2022-06-25 |
0.9988 USD |
843,030.9561 EOS |
1.0045 USD |
0.9700 USD |
1.0250 USD |
1.0075 USD |
| 2022-06-24 |
0.9974 USD |
1,324,467.5232 EOS |
0.9732 USD |
0.9732 USD |
1.0203 USD |
1.0126 USD |
| 2022-06-23 |
0.9526 USD |
1,344,150.3164 EOS |
0.9257 USD |
0.9218 USD |
0.9750 USD |
0.9727 USD |
| 2022-06-22 |
0.9368 USD |
1,701,166.9226 EOS |
0.9588 USD |
0.9152 USD |
0.9588 USD |
0.9322 USD |
| 2022-06-21 |
0.9667 USD |
1,790,828.0571 EOS |
0.9604 USD |
0.9450 USD |
1.0036 USD |
0.9694 USD |
| 2022-06-20 |
0.9495 USD |
3,404,286.4291 EOS |
0.9657 USD |
0.9235 USD |
0.9853 USD |
0.9447 USD |
| 2022-06-19 |
0.9088 USD |
1,241,765.4427 EOS |
0.8888 USD |
0.8588 USD |
0.9768 USD |
0.9641 USD |
| 2022-06-18 |
0.8807 USD |
1,643,468.7321 EOS |
0.9359 USD |
0.8156 USD |
0.9469 USD |
0.8661 USD |
| 2022-06-17 |
0.9356 USD |
2,679,225.3829 EOS |
0.9107 USD |
0.9042 USD |
0.9655 USD |
0.9379 USD |
| 2022-06-16 |
0.9460 USD |
1,762,920.0988 EOS |
1.0104 USD |
0.9102 USD |
1.0244 USD |
0.9290 USD |
| 2022-06-15 |
0.9999 USD |
2,107,816.6817 EOS |
0.9426 USD |
0.8537 USD |
1.0163 USD |
0.9961 USD |
| 2022-06-14 |
0.9278 USD |
1,266,963.9273 EOS |
0.9170 USD |
0.8527 USD |
0.9607 USD |
0.9085 USD |
| 2022-06-13 |
0.9430 USD |
2,712,766.6160 EOS |
1.0302 USD |
0.8802 USD |
1.0459 USD |
0.9184 USD |
| 2022-06-12 |
1.0755 USD |
2,007,841.1322 EOS |
1.1181 USD |
1.0435 USD |
1.1272 USD |
1.0588 USD |
| 2022-06-11 |
1.1547 USD |
1,511,786.8076 EOS |
1.1846 USD |
1.0982 USD |
1.2143 USD |
1.1351 USD |
| 2022-06-10 |
1.2016 USD |
936,954.2394 EOS |
1.2409 USD |
1.1700 USD |
1.2533 USD |
1.1956 USD |
| 2022-06-09 |
1.2559 USD |
483,107.0504 EOS |
1.2550 USD |
1.2296 USD |
1.2780 USD |
1.2388 USD |
| 2022-06-08 |
1.2691 USD |
459,501.1507 EOS |
1.2833 USD |
1.2450 USD |
1.3077 USD |
1.2569 USD |