Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
2.7657 USD |
1,524,925.4314 EOS |
2.8394 USD |
2.6697 USD |
2.8968 USD |
2.7579 USD |
| 2022-01-07 |
2.8265 USD |
4,355,270.7351 EOS |
2.9262 USD |
2.7022 USD |
2.9303 USD |
2.8509 USD |
| 2022-01-06 |
2.8736 USD |
2,847,493.2142 EOS |
2.8928 USD |
2.8088 USD |
2.9378 USD |
2.9236 USD |
| 2022-01-05 |
3.1294 USD |
1,746,689.8270 EOS |
3.1665 USD |
2.9495 USD |
3.2317 USD |
2.9777 USD |
| 2022-01-04 |
3.2038 USD |
1,105,635.7649 EOS |
3.1944 USD |
3.1437 USD |
3.2596 USD |
3.2033 USD |
| 2022-01-03 |
3.1947 USD |
716,059.2749 EOS |
3.2528 USD |
3.1350 USD |
3.2528 USD |
3.1932 USD |
| 2022-01-02 |
3.2530 USD |
1,314,742.4448 EOS |
3.1603 USD |
3.1327 USD |
3.2716 USD |
3.2545 USD |
| 2022-01-01 |
3.0849 USD |
608,494.8832 EOS |
3.0352 USD |
3.0346 USD |
3.1192 USD |
3.1049 USD |
| 2021-12-31 |
3.0716 USD |
1,700,939.0792 EOS |
3.0774 USD |
2.9750 USD |
3.1540 USD |
3.0484 USD |
| 2021-12-30 |
3.0547 USD |
2,461,079.0600 EOS |
3.0297 USD |
2.9610 USD |
3.1178 USD |
3.0555 USD |
| 2021-12-29 |
3.1308 USD |
1,017,962.5835 EOS |
3.1325 USD |
3.0460 USD |
3.2180 USD |
3.0753 USD |
| 2021-12-28 |
3.1288 USD |
1,051,969.0978 EOS |
3.3890 USD |
3.1051 USD |
3.3916 USD |
3.1357 USD |
| 2021-12-27 |
3.4427 USD |
592,931.5778 EOS |
3.3980 USD |
3.3724 USD |
3.4989 USD |
3.4006 USD |
| 2021-12-26 |
3.3694 USD |
614,047.1778 EOS |
3.4083 USD |
3.3130 USD |
3.4167 USD |
3.4130 USD |
| 2021-12-25 |
3.4072 USD |
531,063.3944 EOS |
3.3813 USD |
3.3599 USD |
3.4499 USD |
3.4094 USD |
| 2021-12-24 |
3.4625 USD |
842,182.7851 EOS |
3.5071 USD |
3.3986 USD |
3.5186 USD |
3.4304 USD |
| 2021-12-23 |
3.4029 USD |
1,884,681.1687 EOS |
3.3527 USD |
3.3072 USD |
3.5288 USD |
3.4841 USD |
| 2021-12-22 |
3.3553 USD |
1,296,292.5347 EOS |
3.3136 USD |
3.2893 USD |
3.4282 USD |
3.3515 USD |
| 2021-12-21 |
3.2945 USD |
1,204,343.6783 EOS |
3.1938 USD |
3.1756 USD |
3.3621 USD |
3.3395 USD |
| 2021-12-20 |
3.2206 USD |
2,246,767.6027 EOS |
3.1884 USD |
3.0933 USD |
3.3383 USD |
3.1766 USD |
| 2021-12-19 |
3.2405 USD |
902,158.8286 EOS |
3.2437 USD |
3.1772 USD |
3.3068 USD |
3.2200 USD |
| 2021-12-18 |
3.2523 USD |
776,673.8684 EOS |
3.1551 USD |
3.1096 USD |
3.3081 USD |
3.2523 USD |
| 2021-12-17 |
3.1550 USD |
1,062,432.0844 EOS |
3.2121 USD |
3.0548 USD |
3.2694 USD |
3.1599 USD |
| 2021-12-16 |
3.3219 USD |
1,113,593.9298 EOS |
3.3706 USD |
3.2140 USD |
3.3980 USD |
3.2231 USD |
| 2021-12-15 |
3.3414 USD |
1,811,489.9303 EOS |
3.3567 USD |
3.1389 USD |
3.4944 USD |
3.3997 USD |
| 2021-12-14 |
3.3524 USD |
3,161,983.5699 EOS |
3.0970 USD |
3.0511 USD |
3.4322 USD |
3.3577 USD |
| 2021-12-13 |
3.2034 USD |
2,038,695.7206 EOS |
3.3336 USD |
3.0160 USD |
3.4000 USD |
3.1335 USD |
| 2021-12-12 |
3.4018 USD |
1,615,421.9054 EOS |
3.4178 USD |
3.2361 USD |
3.5163 USD |
3.3514 USD |
| 2021-12-11 |
3.3918 USD |
2,997,210.8360 EOS |
3.0413 USD |
2.9915 USD |
3.5700 USD |
3.4106 USD |
| 2021-12-10 |
3.0791 USD |
1,968,809.0876 EOS |
3.2232 USD |
3.0480 USD |
3.3497 USD |
3.0536 USD |
| 2021-12-09 |
3.4577 USD |
2,198,129.5836 EOS |
3.6561 USD |
3.2389 USD |
3.7110 USD |
3.2757 USD |
| 2021-12-08 |
3.6021 USD |
5,001,296.7191 EOS |
3.2263 USD |
3.1213 USD |
3.8900 USD |
3.6632 USD |
| 2021-12-07 |
3.2223 USD |
1,299,382.0323 EOS |
3.2743 USD |
3.1763 USD |
3.3354 USD |
3.2192 USD |
| 2021-12-06 |
3.0896 USD |
2,813,242.2057 EOS |
3.0376 USD |
2.8150 USD |
3.2990 USD |
3.2676 USD |
| 2021-12-05 |
3.0131 USD |
1,355,472.9259 EOS |
3.1502 USD |
2.8650 USD |
3.1900 USD |
3.0133 USD |
| 2021-12-04 |
3.1471 USD |
5,981,237.1368 EOS |
3.7917 USD |
2.2920 USD |
3.8053 USD |
3.1541 USD |
| 2021-12-03 |
3.8065 USD |
1,485,559.3143 EOS |
3.9650 USD |
3.6800 USD |
4.1686 USD |
3.8047 USD |
| 2021-12-02 |
3.9494 USD |
1,008,284.8018 EOS |
3.9951 USD |
3.8600 USD |
4.0076 USD |
3.9759 USD |
| 2021-12-01 |
3.9740 USD |
1,029,323.3856 EOS |
4.0018 USD |
3.9357 USD |
4.1181 USD |
3.9757 USD |
| 2021-11-30 |
4.0358 USD |
879,840.2276 EOS |
4.0071 USD |
3.8824 USD |
4.1719 USD |
4.0450 USD |
| 2021-11-29 |
3.9698 USD |
764,150.8813 EOS |
3.9704 USD |
3.9075 USD |
4.0457 USD |
4.0106 USD |
| 2021-11-28 |
3.9157 USD |
1,187,839.2677 EOS |
3.9009 USD |
3.6701 USD |
3.9499 USD |
3.9062 USD |
| 2021-11-27 |
3.9086 USD |
489,067.3084 EOS |
3.8544 USD |
3.8375 USD |
3.9830 USD |
3.8875 USD |
| 2021-11-26 |
3.9149 USD |
2,926,533.8358 EOS |
4.2530 USD |
3.7632 USD |
4.2690 USD |
3.8612 USD |
| 2021-11-25 |
4.2163 USD |
864,589.6743 EOS |
4.1273 USD |
4.0996 USD |
4.3155 USD |
4.2572 USD |
| 2021-11-24 |
4.1235 USD |
1,013,717.3286 EOS |
4.2355 USD |
4.0118 USD |
4.2624 USD |
4.1165 USD |
| 2021-11-23 |
4.1691 USD |
542,758.7913 EOS |
4.1374 USD |
4.0574 USD |
4.2304 USD |
4.2218 USD |
| 2021-11-22 |
4.1857 USD |
1,171,828.8779 EOS |
4.2500 USD |
4.0575 USD |
4.2869 USD |
4.1031 USD |
| 2021-11-21 |
4.3012 USD |
496,193.5863 EOS |
4.3465 USD |
4.2432 USD |
4.3822 USD |
4.3021 USD |
| 2021-11-20 |
4.3423 USD |
422,506.4290 EOS |
4.2911 USD |
4.1738 USD |
4.3517 USD |
4.3366 USD |