Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
1.2611 USD |
963,830.8873 EOS |
1.3020 USD |
1.2181 USD |
1.3246 USD |
1.2872 USD |
| 2022-06-06 |
1.3093 USD |
731,672.6226 EOS |
1.2707 USD |
1.2633 USD |
1.3345 USD |
1.3060 USD |
| 2022-06-05 |
1.2779 USD |
1,264,595.1206 EOS |
1.2853 USD |
1.2580 USD |
1.2944 USD |
1.2734 USD |
| 2022-06-04 |
1.2707 USD |
751,321.5812 EOS |
1.2668 USD |
1.2410 USD |
1.2954 USD |
1.2851 USD |
| 2022-06-03 |
1.2670 USD |
615,385.6967 EOS |
1.2946 USD |
1.2348 USD |
1.3014 USD |
1.2642 USD |
| 2022-06-02 |
1.2654 USD |
1,022,594.1198 EOS |
1.2675 USD |
1.2483 USD |
1.2878 USD |
1.2874 USD |
| 2022-06-01 |
1.3236 USD |
1,735,900.4049 EOS |
1.3809 USD |
1.2406 USD |
1.4078 USD |
1.2686 USD |
| 2022-05-31 |
1.3668 USD |
1,026,563.0685 EOS |
1.3880 USD |
1.3269 USD |
1.3981 USD |
1.3885 USD |
| 2022-05-30 |
1.3558 USD |
1,355,775.5006 EOS |
1.2946 USD |
1.2843 USD |
1.4040 USD |
1.3776 USD |
| 2022-05-29 |
1.2604 USD |
730,290.6392 EOS |
1.2570 USD |
1.2323 USD |
1.2953 USD |
1.2858 USD |
| 2022-05-28 |
1.2449 USD |
720,632.7676 EOS |
1.2151 USD |
1.2058 USD |
1.2634 USD |
1.2481 USD |
| 2022-05-27 |
1.2245 USD |
722,114.4016 EOS |
1.2374 USD |
1.1861 USD |
1.2586 USD |
1.2065 USD |
| 2022-05-26 |
1.2446 USD |
1,194,664.1254 EOS |
1.3229 USD |
1.1894 USD |
1.3408 USD |
1.2530 USD |
| 2022-05-25 |
1.3387 USD |
787,025.2161 EOS |
1.3438 USD |
1.3056 USD |
1.3742 USD |
1.3256 USD |
| 2022-05-24 |
1.3380 USD |
869,184.3856 EOS |
1.3061 USD |
1.2716 USD |
1.3421 USD |
1.3421 USD |
| 2022-05-23 |
1.3847 USD |
1,373,821.4855 EOS |
1.3522 USD |
1.3306 USD |
1.4361 USD |
1.3557 USD |
| 2022-05-22 |
1.3346 USD |
615,895.4010 EOS |
1.3053 USD |
1.2932 USD |
1.3702 USD |
1.3539 USD |
| 2022-05-21 |
1.3062 USD |
669,423.5404 EOS |
1.2741 USD |
1.2461 USD |
1.3241 USD |
1.2969 USD |