Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-12 |
4.8406 USD |
1,517,553.2186 EOS |
4.6719 USD |
4.5794 USD |
4.9477 USD |
4.9033 USD |
| 2021-09-11 |
4.7042 USD |
925,298.8118 EOS |
4.5690 USD |
4.5533 USD |
4.7850 USD |
4.6398 USD |
| 2021-09-10 |
4.7008 USD |
1,433,061.7307 EOS |
4.8181 USD |
4.4547 USD |
5.0504 USD |
4.5103 USD |
| 2021-09-09 |
4.8013 USD |
1,710,791.3481 EOS |
4.7431 USD |
4.6630 USD |
4.9521 USD |
4.7921 USD |
| 2021-09-08 |
4.6994 USD |
2,340,810.7156 EOS |
4.8877 USD |
4.4253 USD |
4.9627 USD |
4.7168 USD |
| 2021-09-07 |
5.2532 USD |
8,318,681.9994 EOS |
6.2186 USD |
4.1597 USD |
6.2528 USD |
4.8574 USD |
| 2021-09-06 |
6.1875 USD |
2,597,393.0487 EOS |
6.2972 USD |
5.9070 USD |
6.4222 USD |
6.2178 USD |
| 2021-09-05 |
5.9318 USD |
2,137,792.4989 EOS |
5.6898 USD |
5.5230 USD |
6.3295 USD |
6.2787 USD |
| 2021-09-04 |
5.7039 USD |
1,416,526.7093 EOS |
5.6753 USD |
5.5455 USD |
5.8841 USD |
5.7230 USD |
| 2021-09-03 |
5.5051 USD |
2,637,886.4149 EOS |
5.2571 USD |
5.1284 USD |
5.7377 USD |
5.6521 USD |
| 2021-09-02 |
5.2889 USD |
782,214.8529 EOS |
5.3138 USD |
5.1752 USD |
5.3878 USD |
5.2920 USD |
| 2021-09-01 |
5.1493 USD |
727,125.1617 EOS |
5.0402 USD |
4.9109 USD |
5.3383 USD |
5.3180 USD |
| 2021-08-31 |
4.9451 USD |
709,362.6069 EOS |
4.8201 USD |
4.7587 USD |
5.1000 USD |
4.9645 USD |
| 2021-08-30 |
4.9390 USD |
454,183.2674 EOS |
5.0622 USD |
4.7994 USD |
5.0791 USD |
4.8753 USD |
| 2021-08-29 |
5.0896 USD |
504,978.9901 EOS |
5.0128 USD |
4.9691 USD |
5.2461 USD |
5.1222 USD |
| 2021-08-28 |
4.9916 USD |
524,252.8988 EOS |
5.0910 USD |
4.8787 USD |
5.1045 USD |
4.9636 USD |
| 2021-08-27 |
4.8257 USD |
720,101.9407 EOS |
4.7444 USD |
4.6102 USD |
5.0846 USD |
5.0666 USD |
| 2021-08-26 |
4.8776 USD |
1,167,359.7649 EOS |
5.2096 USD |
4.6549 USD |
5.2769 USD |
4.8462 USD |
| 2021-08-25 |
5.0913 USD |
599,959.1145 EOS |
5.0576 USD |
4.9044 USD |
5.2478 USD |
5.2395 USD |
| 2021-08-24 |
5.3019 USD |
3,157,989.3250 EOS |
5.5916 USD |
4.8809 USD |
5.6926 USD |
5.0800 USD |
| 2021-08-23 |
5.5966 USD |
930,984.7670 EOS |
5.4210 USD |
5.3656 USD |
5.7045 USD |
5.5986 USD |
| 2021-08-22 |
5.3904 USD |
691,111.8777 EOS |
5.3608 USD |
5.1964 USD |
5.5431 USD |
5.4367 USD |
| 2021-08-21 |
5.3806 USD |
1,255,941.7299 EOS |
5.4619 USD |
5.2778 USD |
5.6461 USD |
5.3684 USD |
| 2021-08-20 |
5.3299 USD |
981,525.8579 EOS |
5.2593 USD |
5.1894 USD |
5.4564 USD |
5.3891 USD |
| 2021-08-19 |
5.2265 USD |
878,983.9670 EOS |
4.9829 USD |
4.8120 USD |
5.2472 USD |
5.2392 USD |
| 2021-08-18 |
4.9699 USD |
1,583,152.6680 EOS |
5.0640 USD |
4.7298 USD |
5.1776 USD |
5.0870 USD |
| 2021-08-17 |
5.3404 USD |
1,426,994.6609 EOS |
5.5189 USD |
5.0149 USD |
5.6832 USD |
5.1156 USD |
| 2021-08-16 |
5.7565 USD |
2,338,570.6940 EOS |
5.6984 USD |
5.4374 USD |
5.9450 USD |
5.5309 USD |
| 2021-08-15 |
5.3935 USD |
1,255,165.0242 EOS |
5.4981 USD |
5.1167 USD |
5.7045 USD |
5.6721 USD |
| 2021-08-14 |
5.2580 USD |
2,528,315.3520 EOS |
5.1633 USD |
5.0471 USD |
5.5488 USD |
5.5475 USD |
| 2021-08-13 |
4.8887 USD |
1,188,662.6255 EOS |
4.6592 USD |
4.6078 USD |
5.0572 USD |
5.0544 USD |
| 2021-08-12 |
4.7460 USD |
881,443.8834 EOS |
4.7492 USD |
4.5414 USD |
5.0902 USD |
4.6077 USD |