Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
4.6577 USD |
1,073,419.5550 EOS |
4.6397 USD |
4.4571 USD |
4.7223 USD |
4.6590 USD |
| 2021-10-31 |
4.5622 USD |
1,538,854.7987 EOS |
4.4829 USD |
4.4402 USD |
4.7750 USD |
4.6151 USD |
| 2021-10-30 |
4.4497 USD |
858,319.2370 EOS |
4.5057 USD |
4.3545 USD |
4.5214 USD |
4.4576 USD |
| 2021-10-29 |
4.4635 USD |
758,161.0225 EOS |
4.4009 USD |
4.3772 USD |
4.5430 USD |
4.4966 USD |
| 2021-10-28 |
4.3995 USD |
1,739,645.2374 EOS |
4.1498 USD |
4.1320 USD |
4.5047 USD |
4.4050 USD |
| 2021-10-27 |
4.2019 USD |
3,432,779.4833 EOS |
4.7134 USD |
3.8105 USD |
4.7689 USD |
4.2187 USD |
| 2021-10-26 |
4.8301 USD |
924,550.0930 EOS |
4.8190 USD |
4.7204 USD |
4.9348 USD |
4.7379 USD |
| 2021-10-25 |
4.8011 USD |
633,696.1563 EOS |
4.7431 USD |
4.7155 USD |
4.8485 USD |
4.8053 USD |
| 2021-10-24 |
4.7439 USD |
2,421,764.8105 EOS |
4.7454 USD |
4.6550 USD |
5.0888 USD |
4.7387 USD |
| 2021-10-23 |
4.6983 USD |
969,085.6327 EOS |
4.6150 USD |
4.5828 USD |
4.7719 USD |
4.7155 USD |
| 2021-10-22 |
4.6956 USD |
2,020,468.0713 EOS |
4.6681 USD |
4.5536 USD |
4.7838 USD |
4.6145 USD |
| 2021-10-21 |
4.6956 USD |
2,069,742.0655 EOS |
4.8297 USD |
4.5954 USD |
4.9500 USD |
4.6877 USD |
| 2021-10-20 |
4.6823 USD |
1,240,722.3479 EOS |
4.4590 USD |
4.4458 USD |
4.8867 USD |
4.8200 USD |
| 2021-10-19 |
4.4570 USD |
1,040,552.1997 EOS |
4.4186 USD |
4.3682 USD |
4.5175 USD |
4.4511 USD |
| 2021-10-18 |
4.4620 USD |
1,251,183.8849 EOS |
4.4125 USD |
4.3531 USD |
4.5656 USD |
4.4210 USD |
| 2021-10-17 |
4.4096 USD |
1,019,801.2164 EOS |
4.5681 USD |
4.2086 USD |
4.5968 USD |
4.4119 USD |
| 2021-10-16 |
4.5794 USD |
535,217.1230 EOS |
4.6459 USD |
4.5282 USD |
4.7142 USD |
4.5733 USD |
| 2021-10-15 |
4.6456 USD |
1,378,830.2760 EOS |
4.6242 USD |
4.4499 USD |
4.7350 USD |
4.6411 USD |
| 2021-10-14 |
4.6301 USD |
599,048.7519 EOS |
4.6026 USD |
4.5562 USD |
4.7346 USD |
4.6075 USD |
| 2021-10-13 |
4.4984 USD |
729,079.3193 EOS |
4.4882 USD |
4.3772 USD |
4.7467 USD |
4.5845 USD |
| 2021-10-12 |
4.4185 USD |
1,866,053.3210 EOS |
4.5472 USD |
4.2630 USD |
4.5483 USD |
4.5152 USD |
| 2021-10-11 |
4.5294 USD |
1,091,989.5324 EOS |
4.5754 USD |
4.4300 USD |
4.7537 USD |
4.5327 USD |
| 2021-10-10 |
4.8087 USD |
1,376,065.5469 EOS |
5.0008 USD |
4.5700 USD |
5.0086 USD |
4.5968 USD |
| 2021-10-09 |
4.9796 USD |
950,069.1666 EOS |
4.6544 USD |
4.6137 USD |
5.0653 USD |
4.9904 USD |
| 2021-10-08 |
4.7143 USD |
1,007,432.7419 EOS |
4.7239 USD |
4.5815 USD |
4.8295 USD |
4.6470 USD |
| 2021-10-07 |
4.6977 USD |
1,026,178.0089 EOS |
4.7439 USD |
4.5537 USD |
4.8431 USD |
4.6751 USD |
| 2021-10-06 |
4.7007 USD |
2,493,816.9862 EOS |
4.7358 USD |
4.3771 USD |
4.9256 USD |
4.7875 USD |
| 2021-10-05 |
4.6674 USD |
1,600,397.7485 EOS |
4.5957 USD |
4.5484 USD |
4.7924 USD |
4.7552 USD |
| 2021-10-04 |
4.5362 USD |
1,979,457.9020 EOS |
4.6431 USD |
4.3342 USD |
4.7400 USD |
4.6130 USD |
| 2021-10-03 |
4.5772 USD |
1,820,927.6654 EOS |
4.3247 USD |
4.2259 USD |
4.8637 USD |
4.6523 USD |
| 2021-10-02 |
4.3238 USD |
1,065,462.0804 EOS |
4.2779 USD |
4.1927 USD |
4.4582 USD |
4.3293 USD |
| 2021-10-01 |
4.1478 USD |
1,530,962.6052 EOS |
3.9400 USD |
3.9088 USD |
4.3000 USD |
4.2384 USD |
| 2021-09-30 |
3.9011 USD |
1,454,539.8225 EOS |
3.7472 USD |
3.7239 USD |
3.9940 USD |
3.9293 USD |
| 2021-09-29 |
3.7812 USD |
646,533.9656 EOS |
3.6821 USD |
3.6393 USD |
3.8685 USD |
3.7308 USD |
| 2021-09-28 |
3.7912 USD |
794,946.9067 EOS |
3.8269 USD |
3.6851 USD |
3.9000 USD |
3.7379 USD |
| 2021-09-27 |
3.9203 USD |
1,275,260.1482 EOS |
3.9693 USD |
3.8295 USD |
4.1108 USD |
3.9236 USD |
| 2021-09-26 |
3.9374 USD |
2,327,347.5100 EOS |
4.0084 USD |
3.6749 USD |
4.1628 USD |
3.9782 USD |
| 2021-09-25 |
4.0139 USD |
911,950.6131 EOS |
4.0319 USD |
3.9077 USD |
4.1016 USD |
4.0120 USD |
| 2021-09-24 |
4.0411 USD |
2,682,648.1835 EOS |
4.3765 USD |
3.7952 USD |
4.3916 USD |
4.0320 USD |
| 2021-09-23 |
4.3060 USD |
501,531.0443 EOS |
4.3059 USD |
4.1942 USD |
4.3916 USD |
4.3767 USD |
| 2021-09-22 |
4.1849 USD |
1,733,657.3943 EOS |
3.8871 USD |
3.8089 USD |
4.3862 USD |
4.2782 USD |
| 2021-09-21 |
4.1050 USD |
2,721,581.2551 EOS |
4.2005 USD |
3.7935 USD |
4.3101 USD |
3.8554 USD |
| 2021-09-20 |
4.4203 USD |
4,591,929.6772 EOS |
4.9076 USD |
4.0924 USD |
4.9417 USD |
4.2132 USD |
| 2021-09-19 |
4.8799 USD |
1,292,875.3234 EOS |
5.4709 USD |
4.8571 USD |
5.5061 USD |
4.8967 USD |
| 2021-09-18 |
5.3877 USD |
1,162,790.4217 EOS |
5.2565 USD |
5.1025 USD |
5.5000 USD |
5.3866 USD |
| 2021-09-17 |
5.2299 USD |
4,247,038.1178 EOS |
5.0217 USD |
4.9524 USD |
5.5186 USD |
5.1407 USD |
| 2021-09-16 |
5.0577 USD |
1,436,892.1408 EOS |
5.1033 USD |
4.8819 USD |
5.1849 USD |
5.0102 USD |
| 2021-09-15 |
4.9765 USD |
642,164.1989 EOS |
4.8695 USD |
4.7746 USD |
5.1561 USD |
5.1176 USD |
| 2021-09-14 |
4.8110 USD |
1,399,374.1102 EOS |
4.7423 USD |
4.7051 USD |
4.8800 USD |
4.8593 USD |
| 2021-09-13 |
4.6978 USD |
1,556,013.9681 EOS |
4.8777 USD |
4.4929 USD |
4.9437 USD |
4.7676 USD |