Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
4.7881 USD |
1,078,163.3849 EOS |
4.5998 USD |
4.5968 USD |
4.9721 USD |
4.7635 USD |
| 2021-08-10 |
4.5819 USD |
570,899.5227 EOS |
4.5317 USD |
4.4018 USD |
4.7165 USD |
4.6059 USD |
| 2021-08-09 |
4.4016 USD |
610,498.5348 EOS |
4.2942 USD |
4.1586 USD |
4.5647 USD |
4.5263 USD |
| 2021-08-08 |
4.2932 USD |
705,228.4550 EOS |
4.5903 USD |
4.2315 USD |
4.6686 USD |
4.2800 USD |
| 2021-08-07 |
4.4981 USD |
911,739.2876 EOS |
4.3190 USD |
4.2846 USD |
4.6464 USD |
4.5802 USD |
| 2021-08-06 |
4.2448 USD |
683,329.3773 EOS |
4.1921 USD |
4.1040 USD |
4.3546 USD |
4.3237 USD |
| 2021-08-05 |
4.0811 USD |
1,318,976.0102 EOS |
4.1175 USD |
3.9477 USD |
4.2200 USD |
4.1953 USD |
| 2021-08-04 |
4.1099 USD |
517,367.5517 EOS |
4.0256 USD |
3.9284 USD |
4.1533 USD |
4.1201 USD |
| 2021-08-03 |
4.0021 USD |
638,511.6761 EOS |
4.0257 USD |
3.8673 USD |
4.0990 USD |
4.0514 USD |
| 2021-08-02 |
4.0292 USD |
428,356.3207 EOS |
3.9396 USD |
3.8925 USD |
4.1616 USD |
4.0597 USD |
| 2021-08-01 |
4.1136 USD |
820,874.7799 EOS |
4.0655 USD |
4.0148 USD |
4.2263 USD |
4.0384 USD |
| 2021-07-31 |
4.0777 USD |
531,501.9119 EOS |
4.0698 USD |
4.0032 USD |
4.2000 USD |
4.1105 USD |
| 2021-07-30 |
3.9296 USD |
298,080.2903 EOS |
3.9687 USD |
3.7863 USD |
4.0544 USD |
4.0468 USD |
| 2021-07-29 |
3.8792 USD |
212,054.8791 EOS |
3.9194 USD |
3.8044 USD |
3.9879 USD |
3.9573 USD |
| 2021-07-28 |
3.8926 USD |
905,702.3952 EOS |
3.7553 USD |
3.6850 USD |
4.0164 USD |
3.8891 USD |
| 2021-07-27 |
3.6928 USD |
380,698.9058 EOS |
3.6810 USD |
3.6020 USD |
3.7893 USD |
3.7378 USD |
| 2021-07-26 |
3.8675 USD |
1,163,440.6283 EOS |
3.6626 USD |
3.6352 USD |
4.0044 USD |
3.7007 USD |
| 2021-07-25 |
3.6249 USD |
193,583.7718 EOS |
3.6660 USD |
3.5514 USD |
3.6975 USD |
3.6537 USD |
| 2021-07-24 |
3.6815 USD |
422,185.1343 EOS |
3.6366 USD |
3.6195 USD |
3.7414 USD |
3.6405 USD |
| 2021-07-23 |
3.5430 USD |
384,739.5246 EOS |
3.5685 USD |
3.4565 USD |
3.6612 USD |
3.5873 USD |
| 2021-07-22 |
3.5626 USD |
262,097.3972 EOS |
3.4910 USD |
3.4268 USD |
3.5818 USD |
3.5597 USD |
| 2021-07-21 |
3.4624 USD |
584,567.8118 EOS |
3.2597 USD |
3.2114 USD |
3.5717 USD |
3.4950 USD |
| 2021-07-20 |
3.2790 USD |
951,727.3558 EOS |
3.4399 USD |
3.1565 USD |
3.5446 USD |
3.2619 USD |
| 2021-07-19 |
3.5099 USD |
405,649.7885 EOS |
3.6439 USD |
3.4079 USD |
3.6851 USD |
3.4491 USD |
| 2021-07-18 |
3.6632 USD |
340,837.3911 EOS |
3.6617 USD |
3.5601 USD |
3.7755 USD |
3.6238 USD |
| 2021-07-17 |
3.6656 USD |
581,466.7689 EOS |
3.6625 USD |
3.5883 USD |
3.7802 USD |
3.6600 USD |
| 2021-07-16 |
3.7032 USD |
703,029.4674 EOS |
3.6724 USD |
3.5333 USD |
3.8371 USD |
3.7031 USD |
| 2021-07-15 |
3.6928 USD |
357,867.8756 EOS |
3.8004 USD |
3.5599 USD |
3.9180 USD |
3.6365 USD |
| 2021-07-14 |
3.7879 USD |
591,696.2896 EOS |
3.8900 USD |
3.5924 USD |
3.9250 USD |
3.7894 USD |
| 2021-07-13 |
3.9559 USD |
684,314.0730 EOS |
4.1840 USD |
3.7868 USD |
4.2104 USD |
3.8969 USD |
| 2021-07-12 |
4.2316 USD |
1,272,862.8909 EOS |
4.0810 USD |
4.0450 USD |
4.3780 USD |
4.1801 USD |
| 2021-07-11 |
4.0442 USD |
662,638.6485 EOS |
3.9648 USD |
3.8327 USD |
4.1734 USD |
4.0662 USD |
| 2021-07-10 |
3.9837 USD |
1,023,567.5295 EOS |
4.2121 USD |
3.8738 USD |
4.4166 USD |
3.9671 USD |
| 2021-07-09 |
3.9798 USD |
1,820,375.1363 EOS |
3.5968 USD |
3.4530 USD |
4.3014 USD |
4.2400 USD |
| 2021-07-08 |
3.6577 USD |
646,476.0128 EOS |
3.8236 USD |
3.5236 USD |
3.8367 USD |
3.5997 USD |
| 2021-07-07 |
3.9329 USD |
281,848.9035 EOS |
3.8813 USD |
3.8399 USD |
3.9800 USD |
3.8584 USD |
| 2021-07-06 |
3.8961 USD |
457,970.6782 EOS |
3.8106 USD |
3.7894 USD |
4.0085 USD |
3.8753 USD |
| 2021-07-05 |
3.8907 USD |
512,026.2212 EOS |
4.0615 USD |
3.7617 USD |
4.0615 USD |
3.8765 USD |
| 2021-07-04 |
4.0960 USD |
484,228.6136 EOS |
4.0535 USD |
3.9530 USD |
4.1824 USD |
4.1093 USD |
| 2021-07-03 |
3.9847 USD |
256,769.2198 EOS |
3.9259 USD |
3.8522 USD |
4.0634 USD |
4.0076 USD |
| 2021-07-02 |
3.9321 USD |
2,235,419.5338 EOS |
3.9241 USD |
3.7469 USD |
4.0032 USD |
3.9318 USD |
| 2021-07-01 |
4.1100 USD |
2,136,481.2776 EOS |
4.1426 USD |
3.8545 USD |
4.2200 USD |
3.9506 USD |
| 2021-06-30 |
4.0699 USD |
798,018.3592 EOS |
4.1335 USD |
3.9542 USD |
4.3000 USD |
4.1218 USD |
| 2021-06-29 |
4.1100 USD |
790,346.7147 EOS |
3.8553 USD |
3.8417 USD |
4.2877 USD |
4.1267 USD |
| 2021-06-28 |
3.8365 USD |
485,187.8024 EOS |
3.7803 USD |
3.6904 USD |
3.9451 USD |
3.8409 USD |
| 2021-06-27 |
3.6041 USD |
989,684.9598 EOS |
3.5757 USD |
3.4907 USD |
3.7294 USD |
3.7233 USD |
| 2021-06-26 |
3.4598 USD |
811,824.8418 EOS |
3.5309 USD |
3.3525 USD |
3.6547 USD |
3.5134 USD |
| 2021-06-25 |
3.7238 USD |
1,170,341.9039 EOS |
3.9253 USD |
3.5074 USD |
4.0212 USD |
3.5945 USD |
| 2021-06-24 |
3.7555 USD |
2,103,362.2174 EOS |
3.6771 USD |
3.5202 USD |
3.9265 USD |
3.8735 USD |
| 2021-06-23 |
3.6192 USD |
1,683,335.3600 EOS |
3.3893 USD |
3.2611 USD |
3.8073 USD |
3.5989 USD |