Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4644 USD |
22,089.5583 EOS |
0.4672 USD |
0.4547 USD |
0.4746 USD |
0.4563 USD |
| 2024-10-02 |
0.4823 USD |
26,636.3575 EOS |
0.4757 USD |
0.4733 USD |
0.4880 USD |
0.4768 USD |
| 2024-10-01 |
0.4980 USD |
278,815.9034 EOS |
0.5158 USD |
0.4820 USD |
0.5248 USD |
0.4918 USD |
| 2024-09-30 |
0.5329 USD |
143,941.8230 EOS |
0.5402 USD |
0.5234 USD |
0.5474 USD |
0.5266 USD |
| 2024-09-29 |
0.5388 USD |
38,916.8962 EOS |
0.5379 USD |
0.5287 USD |
0.5444 USD |
0.5396 USD |
| 2024-09-28 |
0.5462 USD |
140,565.1404 EOS |
0.5456 USD |
0.5310 USD |
0.5512 USD |
0.5393 USD |
| 2024-09-27 |
0.5440 USD |
48,585.9488 EOS |
0.5400 USD |
0.5382 USD |
0.5494 USD |
0.5447 USD |
| 2024-09-26 |
0.5410 USD |
145,210.4882 EOS |
0.5280 USD |
0.5200 USD |
0.5467 USD |
0.5371 USD |
| 2024-09-25 |
0.5308 USD |
171,135.7941 EOS |
0.5264 USD |
0.5248 USD |
0.5414 USD |
0.5349 USD |
| 2024-09-24 |
0.5194 USD |
41,866.1764 EOS |
0.5245 USD |
0.5147 USD |
0.5258 USD |
0.5217 USD |
| 2024-09-23 |
0.5220 USD |
79,232.4424 EOS |
0.5188 USD |
0.5109 USD |
0.5285 USD |
0.5218 USD |
| 2024-09-22 |
0.5198 USD |
27,695.3002 EOS |
0.5286 USD |
0.5119 USD |
0.5286 USD |
0.5137 USD |
| 2024-09-21 |
0.5198 USD |
166,762.3564 EOS |
0.5159 USD |
0.5146 USD |
0.5280 USD |
0.5241 USD |
| 2024-09-20 |
0.5118 USD |
53,332.0711 EOS |
0.5096 USD |
0.5054 USD |
0.5203 USD |
0.5191 USD |
| 2024-09-19 |
0.5086 USD |
307,494.2925 EOS |
0.4911 USD |
0.4911 USD |
0.5157 USD |
0.5088 USD |
| 2024-09-18 |
0.4832 USD |
38,936.3271 EOS |
0.4804 USD |
0.4689 USD |
0.4877 USD |
0.4818 USD |
| 2024-09-17 |
0.4773 USD |
84,804.2193 EOS |
0.4731 USD |
0.4705 USD |
0.4850 USD |
0.4814 USD |
| 2024-09-16 |
0.4784 USD |
36,657.4799 EOS |
0.4813 USD |
0.4680 USD |
0.4849 USD |
0.4723 USD |
| 2024-09-15 |
0.4836 USD |
179,824.2308 EOS |
0.4993 USD |
0.4806 USD |
0.5020 USD |
0.4828 USD |
| 2024-09-14 |
0.5001 USD |
37,985.1901 EOS |
0.5052 USD |
0.4970 USD |
0.5065 USD |
0.4996 USD |
| 2024-09-13 |
0.5021 USD |
150,476.5614 EOS |
0.5034 USD |
0.4970 USD |
0.5107 USD |
0.5065 USD |
| 2024-09-12 |
0.4975 USD |
71,262.2717 EOS |
0.4936 USD |
0.4936 USD |
0.5026 USD |
0.5026 USD |
| 2024-09-11 |
0.4852 USD |
242,573.8542 EOS |
0.4908 USD |
0.4773 USD |
0.4980 USD |
0.4956 USD |
| 2024-09-10 |
0.4919 USD |
248,416.2022 EOS |
0.4939 USD |
0.4867 USD |
0.4980 USD |
0.4905 USD |
| 2024-09-09 |
0.4856 USD |
41,567.3015 EOS |
0.4804 USD |
0.4789 USD |
0.4900 USD |
0.4869 USD |
| 2024-09-08 |
0.4658 USD |
10,577.2010 EOS |
0.4628 USD |
0.4600 USD |
0.4714 USD |
0.4714 USD |
| 2024-09-07 |
0.4634 USD |
46,285.8145 EOS |
0.4569 USD |
0.4531 USD |
0.4692 USD |
0.4629 USD |
| 2024-09-06 |
0.4557 USD |
57,419.2701 EOS |
0.4636 USD |
0.4400 USD |
0.4748 USD |
0.4558 USD |
| 2024-09-05 |
0.4671 USD |
40,759.5354 EOS |
0.4648 USD |
0.4580 USD |
0.4720 USD |
0.4646 USD |
| 2024-09-04 |
0.4567 USD |
228,155.7171 EOS |
0.4556 USD |
0.4347 USD |
0.4693 USD |
0.4643 USD |
| 2024-09-03 |
0.4749 USD |
433,196.7051 EOS |
0.4774 USD |
0.4604 USD |
0.4880 USD |
0.4621 USD |
| 2024-09-02 |
0.4776 USD |
53,269.2178 EOS |
0.4567 USD |
0.4563 USD |
0.4798 USD |
0.4770 USD |
| 2024-09-01 |
0.4668 USD |
233,574.8879 EOS |
0.4813 USD |
0.4600 USD |
0.4826 USD |
0.4661 USD |
| 2024-08-31 |
0.4860 USD |
328,654.5754 EOS |
0.4888 USD |
0.4810 USD |
0.4911 USD |
0.4817 USD |
| 2024-08-30 |
0.4857 USD |
28,974.7400 EOS |
0.4860 USD |
0.4728 USD |
0.4966 USD |
0.4826 USD |
| 2024-08-29 |
0.4977 USD |
389,695.7323 EOS |
0.4968 USD |
0.4827 USD |
0.5050 USD |
0.4849 USD |
| 2024-08-28 |
0.4812 USD |
203,674.5048 EOS |
0.4928 USD |
0.4746 USD |
0.5011 USD |
0.4850 USD |
| 2024-08-27 |
0.5181 USD |
123,278.9661 EOS |
0.5214 USD |
0.5111 USD |
0.5259 USD |
0.5175 USD |
| 2024-08-26 |
0.5247 USD |
183,658.4862 EOS |
0.5377 USD |
0.5151 USD |
0.5398 USD |
0.5203 USD |
| 2024-08-25 |
0.5421 USD |
113,920.2036 EOS |
0.5555 USD |
0.5320 USD |
0.5567 USD |
0.5393 USD |
| 2024-08-24 |
0.5559 USD |
80,319.8502 EOS |
0.5580 USD |
0.5506 USD |
0.5629 USD |
0.5607 USD |
| 2024-08-23 |
0.5503 USD |
235,423.4006 EOS |
0.5285 USD |
0.5266 USD |
0.5595 USD |
0.5485 USD |
| 2024-08-22 |
0.5228 USD |
467,159.7219 EOS |
0.5167 USD |
0.5104 USD |
0.5300 USD |
0.5275 USD |
| 2024-08-21 |
0.5071 USD |
138,803.4987 EOS |
0.4930 USD |
0.4910 USD |
0.5121 USD |
0.5097 USD |
| 2024-08-20 |
0.4943 USD |
29,562.0047 EOS |
0.4901 USD |
0.4847 USD |
0.5013 USD |
0.4904 USD |
| 2024-08-19 |
0.4904 USD |
19,702.3516 EOS |
0.4900 USD |
0.4791 USD |
0.4980 USD |
0.4836 USD |
| 2024-08-18 |
0.4954 USD |
200,439.8255 EOS |
0.5005 USD |
0.4860 USD |
0.5032 USD |
0.4954 USD |
| 2024-08-17 |
0.5022 USD |
177,829.1473 EOS |
0.4949 USD |
0.4917 USD |
0.5085 USD |
0.5037 USD |
| 2024-08-16 |
0.4859 USD |
55,081.4684 EOS |
0.4893 USD |
0.4760 USD |
0.4961 USD |
0.4958 USD |
| 2024-08-15 |
0.5055 USD |
265,903.7610 EOS |
0.5070 USD |
0.4946 USD |
0.5152 USD |
0.5035 USD |