Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
4.2274 USD |
778,782.6982 EOS |
4.0879 USD |
4.0526 USD |
4.3169 USD |
4.2880 USD |
| 2021-11-18 |
4.1450 USD |
1,707,762.4911 EOS |
4.3691 USD |
3.9458 USD |
4.4412 USD |
4.0845 USD |
| 2021-11-17 |
4.3157 USD |
865,736.7561 EOS |
4.3265 USD |
4.1712 USD |
4.4124 USD |
4.3347 USD |
| 2021-11-16 |
4.4215 USD |
3,053,996.2937 EOS |
4.7959 USD |
4.0779 USD |
4.8075 USD |
4.3829 USD |
| 2021-11-15 |
4.9561 USD |
828,933.3966 EOS |
4.9577 USD |
4.7648 USD |
5.0937 USD |
4.8260 USD |
| 2021-11-14 |
4.9542 USD |
645,949.5845 EOS |
5.0081 USD |
4.8300 USD |
5.0857 USD |
4.9190 USD |
| 2021-11-13 |
5.0281 USD |
594,316.6343 EOS |
4.8496 USD |
4.7953 USD |
5.0705 USD |
5.0273 USD |
| 2021-11-12 |
4.9288 USD |
1,387,895.5893 EOS |
4.9208 USD |
4.6667 USD |
5.1019 USD |
4.8524 USD |
| 2021-11-11 |
4.9087 USD |
1,144,642.3884 EOS |
4.8375 USD |
4.7907 USD |
5.0208 USD |
4.9891 USD |
| 2021-11-10 |
5.0768 USD |
3,134,784.5058 EOS |
5.2104 USD |
4.5380 USD |
5.3935 USD |
4.8016 USD |
| 2021-11-09 |
5.1103 USD |
3,295,146.6260 EOS |
4.8603 USD |
4.8380 USD |
5.3796 USD |
5.2357 USD |
| 2021-11-08 |
4.8879 USD |
1,204,161.1420 EOS |
4.6002 USD |
4.5845 USD |
4.8897 USD |
4.8840 USD |
| 2021-11-07 |
4.5052 USD |
468,678.2128 EOS |
4.4474 USD |
4.4217 USD |
4.5790 USD |
4.5533 USD |
| 2021-11-06 |
4.3946 USD |
515,729.2237 EOS |
4.4984 USD |
4.2285 USD |
4.5477 USD |
4.4415 USD |
| 2021-11-05 |
4.5224 USD |
644,504.5942 EOS |
4.5413 USD |
4.4554 USD |
4.5982 USD |
4.5130 USD |
| 2021-11-04 |
4.5492 USD |
786,628.2084 EOS |
4.7081 USD |
4.4353 USD |
4.7580 USD |
4.5409 USD |
| 2021-11-03 |
4.6782 USD |
1,290,759.1330 EOS |
4.7021 USD |
4.5214 USD |
4.8730 USD |
4.6882 USD |
| 2021-11-02 |
4.7117 USD |
562,347.4072 EOS |
4.6399 USD |
4.5803 USD |
4.8000 USD |
4.7141 USD |