Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
1.2732 USD |
846,018.1162 EOS |
1.3207 USD |
1.2464 USD |
1.3477 USD |
1.2763 USD |
| 2022-05-19 |
1.2765 USD |
1,310,795.9023 EOS |
1.2664 USD |
1.2249 USD |
1.3368 USD |
1.2962 USD |
| 2022-05-18 |
1.2937 USD |
914,511.7374 EOS |
1.3772 USD |
1.2694 USD |
1.3901 USD |
1.2944 USD |
| 2022-05-17 |
1.3629 USD |
933,437.4066 EOS |
1.3164 USD |
1.3128 USD |
1.3946 USD |
1.3637 USD |
| 2022-05-16 |
1.3238 USD |
1,300,729.4862 EOS |
1.4069 USD |
1.2791 USD |
1.4069 USD |
1.3233 USD |
| 2022-05-15 |
1.3967 USD |
1,090,965.9425 EOS |
1.3524 USD |
1.3110 USD |
1.4051 USD |
1.3974 USD |
| 2022-05-14 |
1.3246 USD |
1,229,567.4573 EOS |
1.3410 USD |
1.2518 USD |
1.3813 USD |
1.3335 USD |
| 2022-05-13 |
1.3950 USD |
2,170,451.8106 EOS |
1.2754 USD |
1.2614 USD |
1.4605 USD |
1.3635 USD |
| 2022-05-12 |
1.2708 USD |
5,545,812.2700 EOS |
1.4093 USD |
1.1031 USD |
1.4544 USD |
1.2770 USD |
| 2022-05-11 |
1.3903 USD |
5,195,755.9527 EOS |
1.7164 USD |
1.3409 USD |
1.7381 USD |
1.3947 USD |
| 2022-05-10 |
1.7117 USD |
4,796,933.1253 EOS |
1.5889 USD |
1.5834 USD |
1.8152 USD |
1.6872 USD |
| 2022-05-09 |
1.8263 USD |
5,099,788.9289 EOS |
1.9521 USD |
1.7033 USD |
1.9775 USD |
1.7423 USD |
| 2022-05-08 |
1.9640 USD |
1,731,765.7876 EOS |
1.9833 USD |
1.9294 USD |
1.9959 USD |
1.9645 USD |
| 2022-05-07 |
2.0247 USD |
1,567,731.1065 EOS |
2.0255 USD |
1.9868 USD |
2.0507 USD |
2.0052 USD |
| 2022-05-06 |
2.0094 USD |
2,585,032.2752 EOS |
2.0129 USD |
1.9392 USD |
2.0461 USD |
2.0251 USD |
| 2022-05-05 |
2.0786 USD |
4,982,673.6664 EOS |
2.2251 USD |
1.9595 USD |
2.2504 USD |
2.0176 USD |
| 2022-05-04 |
2.1306 USD |
2,729,266.8954 EOS |
2.0559 USD |
2.0465 USD |
2.2301 USD |
2.2247 USD |
| 2022-05-03 |
2.0825 USD |
1,899,303.1804 EOS |
2.0966 USD |
2.0194 USD |
2.1238 USD |
2.0436 USD |
| 2022-05-02 |
2.0928 USD |
2,753,457.0128 EOS |
2.1102 USD |
2.0347 USD |
2.1542 USD |
2.0933 USD |
| 2022-05-01 |
2.0557 USD |
1,804,869.8767 EOS |
2.0141 USD |
2.0019 USD |
2.1131 USD |
2.1033 USD |
| 2022-04-30 |
2.1060 USD |
1,889,887.9870 EOS |
2.2755 USD |
2.0840 USD |
2.2926 USD |
2.0940 USD |
| 2022-04-29 |
2.2668 USD |
3,217,954.9932 EOS |
2.3160 USD |
2.2273 USD |
2.3781 USD |
2.2570 USD |
| 2022-04-28 |
2.2970 USD |
3,368,155.5180 EOS |
2.2545 USD |
2.2450 USD |
2.3550 USD |
2.3172 USD |
| 2022-04-27 |
2.2347 USD |
1,997,486.3578 EOS |
2.1839 USD |
2.1622 USD |
2.2831 USD |
2.2487 USD |
| 2022-04-26 |
2.1886 USD |
3,156,445.2596 EOS |
2.3793 USD |
2.1477 USD |
2.4518 USD |
2.1944 USD |
| 2022-04-25 |
2.2976 USD |
2,735,022.1491 EOS |
2.3520 USD |
2.2069 USD |
2.3899 USD |
2.3888 USD |
| 2022-04-24 |
2.3749 USD |
1,111,844.6198 EOS |
2.4046 USD |
2.3413 USD |
2.4503 USD |
2.3737 USD |
| 2022-04-23 |
2.4324 USD |
1,304,968.8410 EOS |
2.4580 USD |
2.3804 USD |
2.4900 USD |
2.4358 USD |
| 2022-04-22 |
2.5140 USD |
3,254,716.4241 EOS |
2.5054 USD |
2.4424 USD |
2.5568 USD |
2.4626 USD |
| 2022-04-21 |
2.7155 USD |
5,514,615.0218 EOS |
2.7644 USD |
2.4534 USD |
2.8568 USD |
2.5105 USD |
| 2022-04-20 |
2.7545 USD |
6,754,598.9234 EOS |
2.6463 USD |
2.5224 USD |
2.8852 USD |
2.7553 USD |
| 2022-04-19 |
2.5340 USD |
2,858,018.7997 EOS |
2.4464 USD |
1.8600 USD |
2.6997 USD |
2.6382 USD |
| 2022-04-18 |
2.3686 USD |
3,366,968.7979 EOS |
2.4189 USD |
2.2950 USD |
2.4607 USD |
2.4523 USD |
| 2022-04-17 |
2.5732 USD |
4,152,296.3191 EOS |
2.6111 USD |
2.4126 USD |
2.6828 USD |
2.4127 USD |
| 2022-04-16 |
2.6311 USD |
2,966,677.0187 EOS |
2.4201 USD |
2.4017 USD |
2.6415 USD |
2.6276 USD |
| 2022-04-15 |
2.3756 USD |
2,774,065.4469 EOS |
2.3081 USD |
2.2944 USD |
2.4442 USD |
2.4336 USD |
| 2022-04-14 |
2.2948 USD |
2,228,415.6617 EOS |
2.3617 USD |
2.2429 USD |
2.3709 USD |
2.2996 USD |
| 2022-04-13 |
2.2711 USD |
2,535,472.0004 EOS |
2.2460 USD |
2.2096 USD |
2.3310 USD |
2.3266 USD |
| 2022-04-12 |
2.2075 USD |
1,311,602.2265 EOS |
2.1675 USD |
2.1556 USD |
2.2537 USD |
2.2025 USD |
| 2022-04-11 |
2.2537 USD |
1,648,404.9361 EOS |
2.3622 USD |
2.1223 USD |
2.3819 USD |
2.1223 USD |
| 2022-04-10 |
2.4155 USD |
1,263,159.5431 EOS |
2.4183 USD |
2.3617 USD |
2.4843 USD |
2.4070 USD |
| 2022-04-09 |
2.4067 USD |
1,371,887.1729 EOS |
2.3814 USD |
2.3625 USD |
2.4434 USD |
2.3867 USD |
| 2022-04-08 |
2.4389 USD |
1,216,447.6285 EOS |
2.5037 USD |
2.3460 USD |
2.5235 USD |
2.3556 USD |
| 2022-04-07 |
2.4658 USD |
1,467,166.9529 EOS |
2.4302 USD |
2.3938 USD |
2.5264 USD |
2.5108 USD |
| 2022-04-06 |
2.4505 USD |
3,491,899.6022 EOS |
2.7510 USD |
2.4129 USD |
2.7600 USD |
2.4215 USD |
| 2022-04-05 |
2.8368 USD |
929,184.1452 EOS |
2.8898 USD |
2.7617 USD |
2.9112 USD |
2.8133 USD |
| 2022-04-04 |
2.8305 USD |
3,351,632.1604 EOS |
2.8404 USD |
2.7148 USD |
2.9438 USD |
2.8746 USD |
| 2022-04-03 |
2.7984 USD |
808,620.8367 EOS |
2.7870 USD |
2.7244 USD |
2.8652 USD |
2.8418 USD |
| 2022-04-02 |
2.8614 USD |
991,066.2324 EOS |
2.8394 USD |
2.7625 USD |
2.9374 USD |
2.8054 USD |
| 2022-04-01 |
2.8457 USD |
869,505.9758 EOS |
2.8289 USD |
2.6640 USD |
2.8695 USD |
2.8462 USD |