Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
2.8598 USD |
1,094,615.2378 EOS |
2.9360 USD |
2.7435 USD |
3.0199 USD |
2.8549 USD |
| 2022-03-30 |
2.9238 USD |
1,265,622.8354 EOS |
2.8965 USD |
2.8046 USD |
3.0600 USD |
2.9257 USD |
| 2022-03-29 |
2.8921 USD |
1,229,344.6491 EOS |
2.8594 USD |
2.7700 USD |
2.9692 USD |
2.8239 USD |
| 2022-03-28 |
2.8619 USD |
2,796,050.4341 EOS |
2.6692 USD |
2.6439 USD |
3.1714 USD |
2.8954 USD |
| 2022-03-27 |
2.6167 USD |
762,927.0887 EOS |
2.5141 USD |
2.4823 USD |
2.6298 USD |
2.6147 USD |
| 2022-03-26 |
2.4914 USD |
246,531.8378 EOS |
2.5077 USD |
2.4605 USD |
2.5166 USD |
2.4914 USD |
| 2022-03-25 |
2.5134 USD |
814,269.2376 EOS |
2.5434 USD |
2.4306 USD |
2.5759 USD |
2.5076 USD |
| 2022-03-24 |
2.5146 USD |
614,752.9430 EOS |
2.4998 USD |
2.4354 USD |
2.6253 USD |
2.5416 USD |
| 2022-03-23 |
2.4953 USD |
991,674.8459 EOS |
2.5508 USD |
2.4403 USD |
2.5864 USD |
2.4969 USD |
| 2022-03-22 |
2.4488 USD |
1,544,135.7359 EOS |
2.3481 USD |
2.3481 USD |
2.5625 USD |
2.5186 USD |
| 2022-03-21 |
2.3078 USD |
969,083.3436 EOS |
2.2133 USD |
2.1479 USD |
2.4435 USD |
2.3401 USD |
| 2022-03-20 |
2.2114 USD |
569,158.4055 EOS |
2.2153 USD |
2.1549 USD |
2.2763 USD |
2.2068 USD |
| 2022-03-19 |
2.2032 USD |
458,060.5498 EOS |
2.1286 USD |
2.1286 USD |
2.2242 USD |
2.2223 USD |
| 2022-03-18 |
2.0990 USD |
383,343.8960 EOS |
2.0836 USD |
2.0516 USD |
2.1437 USD |
2.1250 USD |
| 2022-03-17 |
2.0786 USD |
210,371.2812 EOS |
2.0860 USD |
2.0518 USD |
2.0976 USD |
2.0851 USD |
| 2022-03-16 |
2.0667 USD |
422,894.5261 EOS |
1.9870 USD |
1.9767 USD |
2.0772 USD |
2.0643 USD |
| 2022-03-15 |
1.9551 USD |
542,981.1904 EOS |
1.9693 USD |
1.9176 USD |
2.0107 USD |
1.9892 USD |
| 2022-03-14 |
1.9361 USD |
657,099.2906 EOS |
1.9049 USD |
1.8834 USD |
1.9761 USD |
1.9430 USD |
| 2022-03-13 |
1.9636 USD |
350,541.3490 EOS |
1.9690 USD |
1.8893 USD |
2.0081 USD |
1.9121 USD |
| 2022-03-12 |
1.9891 USD |
402,038.5747 EOS |
1.9749 USD |
1.9678 USD |
2.0095 USD |
1.9792 USD |
| 2022-03-11 |
1.9707 USD |
668,338.7482 EOS |
1.9850 USD |
1.9230 USD |
2.0192 USD |
1.9778 USD |
| 2022-03-10 |
1.9950 USD |
853,599.6877 EOS |
2.0674 USD |
1.9346 USD |
2.1032 USD |
1.9957 USD |
| 2022-03-09 |
2.0571 USD |
593,424.0706 EOS |
1.9726 USD |
1.9719 USD |
2.0817 USD |
2.0527 USD |
| 2022-03-08 |
1.9528 USD |
562,474.1668 EOS |
1.9223 USD |
1.9134 USD |
1.9952 USD |
1.9554 USD |
| 2022-03-07 |
1.9620 USD |
700,703.8383 EOS |
1.9617 USD |
1.8708 USD |
2.0228 USD |
1.9263 USD |
| 2022-03-06 |
2.0046 USD |
409,530.3238 EOS |
2.0447 USD |
1.9460 USD |
2.0596 USD |
1.9622 USD |
| 2022-03-05 |
2.0149 USD |
493,758.7277 EOS |
2.0050 USD |
1.9645 USD |
2.0545 USD |
2.0452 USD |
| 2022-03-04 |
2.0662 USD |
702,623.0158 EOS |
2.1574 USD |
1.9753 USD |
2.1662 USD |
2.0026 USD |
| 2022-03-03 |
2.1624 USD |
370,063.8024 EOS |
2.2168 USD |
2.1250 USD |
2.2260 USD |
2.1583 USD |
| 2022-03-02 |
2.2285 USD |
561,109.1139 EOS |
2.2688 USD |
2.1825 USD |
2.2854 USD |
2.2236 USD |
| 2022-03-01 |
2.2652 USD |
485,676.2636 EOS |
2.2853 USD |
2.2089 USD |
2.3110 USD |
2.2590 USD |
| 2022-02-28 |
2.1997 USD |
636,026.8685 EOS |
2.0927 USD |
2.0644 USD |
2.2082 USD |
2.2020 USD |
| 2022-02-27 |
2.1667 USD |
1,405,588.3222 EOS |
2.1652 USD |
2.0747 USD |
2.2500 USD |
2.0907 USD |
| 2022-02-26 |
2.1584 USD |
811,212.8868 EOS |
2.1486 USD |
2.1364 USD |
2.2810 USD |
2.1624 USD |
| 2022-02-25 |
2.1375 USD |
1,136,155.5424 EOS |
2.0739 USD |
2.0342 USD |
2.1652 USD |
2.1365 USD |
| 2022-02-24 |
2.0670 USD |
2,289,428.8308 EOS |
2.1060 USD |
1.8619 USD |
2.1261 USD |
2.0680 USD |
| 2022-02-23 |
2.1169 USD |
464,661.8298 EOS |
2.1715 USD |
2.1045 USD |
2.2349 USD |
2.1185 USD |
| 2022-02-22 |
2.0998 USD |
890,163.9588 EOS |
2.0745 USD |
2.0330 USD |
2.1677 USD |
2.1459 USD |
| 2022-02-21 |
2.2182 USD |
727,193.4377 EOS |
2.2016 USD |
2.1551 USD |
2.2766 USD |
2.1997 USD |
| 2022-02-20 |
2.2149 USD |
639,278.8817 EOS |
2.2905 USD |
2.1719 USD |
2.3001 USD |
2.2078 USD |
| 2022-02-19 |
2.2920 USD |
620,312.1797 EOS |
2.2984 USD |
2.2328 USD |
2.3380 USD |
2.2656 USD |
| 2022-02-18 |
2.3419 USD |
958,287.2625 EOS |
2.3302 USD |
2.2798 USD |
2.3841 USD |
2.2846 USD |
| 2022-02-17 |
2.4255 USD |
958,881.3146 EOS |
2.5519 USD |
2.2949 USD |
2.5830 USD |
2.3266 USD |
| 2022-02-16 |
2.5082 USD |
673,048.6515 EOS |
2.5328 USD |
2.4620 USD |
2.5804 USD |
2.5392 USD |
| 2022-02-15 |
2.4590 USD |
711,285.7851 EOS |
2.3748 USD |
2.3667 USD |
2.5092 USD |
2.5092 USD |
| 2022-02-14 |
2.3538 USD |
416,513.0615 EOS |
2.3856 USD |
2.3115 USD |
2.3951 USD |
2.3637 USD |
| 2022-02-13 |
2.4048 USD |
320,173.8680 EOS |
2.3969 USD |
2.3511 USD |
2.4323 USD |
2.4047 USD |
| 2022-02-12 |
2.3846 USD |
564,627.3152 EOS |
2.4155 USD |
2.3333 USD |
2.4374 USD |
2.3904 USD |
| 2022-02-11 |
2.5046 USD |
1,849,955.9874 EOS |
2.5517 USD |
2.3858 USD |
2.6044 USD |
2.4045 USD |
| 2022-02-10 |
2.6628 USD |
1,049,915.8569 EOS |
2.6742 USD |
2.5504 USD |
2.7699 USD |
2.5565 USD |