Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2021-02-22 4.6951 USD 12,632,914.2778 EOS 5.0999 USD 4.1100 USD 5.3059 USD 4.6820 USD
2021-02-21 5.1301 USD 3,605,743.9022 EOS 4.8356 USD 4.7284 USD 5.3637 USD 5.0936 USD
2021-02-20 4.8189 USD 7,630,825.8457 EOS 5.2272 USD 4.4797 USD 5.4400 USD 4.8303 USD
2021-02-19 5.2377 USD 5,759,038.4381 EOS 4.8203 USD 4.6351 USD 5.3713 USD 5.2286 USD
2021-02-18 4.8221 USD 3,403,188.2288 EOS 4.8400 USD 4.6610 USD 4.9870 USD 4.8190 USD
2021-02-17 4.8419 USD 3,805,777.1455 EOS 4.6636 USD 4.4234 USD 4.8932 USD 4.8384 USD
2021-02-16 4.6432 USD 6,508,311.7445 EOS 4.7207 USD 4.4010 USD 4.9739 USD 4.6504 USD
2021-02-15 4.6711 USD 11,835,204.8936 EOS 5.0725 USD 4.1000 USD 5.2413 USD 4.7098 USD
2021-02-14 5.1358 USD 8,217,582.7480 EOS 5.5501 USD 4.8700 USD 5.6118 USD 5.0665 USD
2021-02-13 5.4530 USD 10,676,902.3015 EOS 4.7642 USD 4.4803 USD 5.5625 USD 5.5625 USD
2021-02-12 4.7458 USD 5,944,393.4039 EOS 4.5810 USD 4.2284 USD 4.8387 USD 4.7538 USD
2021-02-11 4.5588 USD 7,778,059.6945 EOS 4.1326 USD 4.0053 USD 4.6784 USD 4.5811 USD
2021-02-10 4.1677 USD 12,520,984.2687 EOS 4.1722 USD 3.6577 USD 4.5336 USD 4.1302 USD
2021-02-09 4.1175 USD 9,097,111.9941 EOS 3.6080 USD 3.4824 USD 4.3115 USD 4.1722 USD
2021-02-08 3.5785 USD 3,903,054.3696 EOS 3.4418 USD 3.3500 USD 3.6079 USD 3.6079 USD
2021-02-07 3.4581 USD 8,752,680.3854 EOS 3.2096 USD 3.0303 USD 3.6000 USD 3.4424 USD
2021-02-06 3.2182 USD 2,413,808.4914 EOS 3.3115 USD 3.1345 USD 3.3274 USD 3.2145 USD
2021-02-05 3.3200 USD 4,837,776.7577 EOS 3.0232 USD 3.0132 USD 3.3764 USD 3.3125 USD
2021-02-04 3.0319 USD 2,050,544.1829 EOS 3.0700 USD 2.9869 USD 3.1519 USD 3.0271 USD
2021-02-03 3.0602 USD 2,050,583.4812 EOS 3.0044 USD 2.9912 USD 3.1483 USD 3.0694 USD
2021-02-02 3.0132 USD 1,441,844.3523 EOS 3.0571 USD 2.9613 USD 3.0823 USD 3.0066 USD
2021-02-01 3.0884 USD 5,658,713.0682 EOS 2.9353 USD 2.8926 USD 3.2790 USD 3.0608 USD
2021-01-31 2.9170 USD 4,342,839.1972 EOS 2.9333 USD 2.8050 USD 3.0744 USD 2.9307 USD
2021-01-30 2.9334 USD 4,947,886.5954 EOS 2.7339 USD 2.6877 USD 3.0990 USD 2.9329 USD
2021-01-29 2.7329 USD 3,215,628.8708 EOS 2.7085 USD 2.6513 USD 2.9100 USD 2.7273 USD
2021-01-28 2.7139 USD 2,463,059.7097 EOS 2.5047 USD 2.4840 USD 2.8000 USD 2.7051 USD
2021-01-27 2.4998 USD 1,066,775.1038 EOS 2.6279 USD 2.4664 USD 2.6285 USD 2.5041 USD
2021-01-26 2.6293 USD 1,002,266.3208 EOS 2.6458 USD 2.5558 USD 2.6744 USD 2.6304 USD
2021-01-25 2.6628 USD 1,971,507.3055 EOS 2.7193 USD 2.6320 USD 2.7708 USD 2.6497 USD
2021-01-24 2.7228 USD 1,406,452.9490 EOS 2.7042 USD 2.6521 USD 2.7776 USD 2.7194 USD
2021-01-23 2.6979 USD 1,240,814.0834 EOS 2.6196 USD 2.5801 USD 2.7861 USD 2.7044 USD
2021-01-22 2.6287 USD 1,584,720.8113 EOS 2.5472 USD 2.4255 USD 2.6800 USD 2.6312 USD
2021-01-21 2.5616 USD 1,439,739.8628 EOS 2.7841 USD 2.4971 USD 2.7861 USD 2.5455 USD
2021-01-20 2.7783 USD 1,454,043.0364 EOS 2.7894 USD 2.6553 USD 2.8261 USD 2.7742 USD
2021-01-19 2.8157 USD 1,774,133.1099 EOS 2.8187 USD 2.7874 USD 2.9365 USD 2.7948 USD
2021-01-18 2.8091 USD 924,143.7321 EOS 2.7711 USD 2.7068 USD 2.8438 USD 2.8186 USD
2021-01-17 2.7863 USD 919,814.8761 EOS 2.7801 USD 2.6849 USD 2.8090 USD 2.7687 USD
2021-01-16 2.7954 USD 2,724,571.4043 EOS 2.7609 USD 2.7041 USD 2.8849 USD 2.7791 USD
2021-01-15 2.7546 USD 2,399,072.5708 EOS 2.8072 USD 2.5804 USD 2.9322 USD 2.7589 USD
2021-01-14 2.7870 USD 1,996,949.8391 EOS 2.7763 USD 2.6886 USD 2.8552 USD 2.8110 USD
2021-01-13 2.7691 USD 2,791,400.4606 EOS 2.5984 USD 2.5272 USD 2.7910 USD 2.7663 USD
2021-01-12 2.5802 USD 2,037,173.1924 EOS 2.6700 USD 2.5332 USD 2.7724 USD 2.5968 USD
2021-01-11 2.6584 USD 9,778,086.2939 EOS 3.0681 USD 2.3895 USD 3.0702 USD 2.6662 USD
2021-01-10 3.0956 USD 17,015,367.2289 EOS 3.6239 USD 2.8529 USD 3.9200 USD 3.0605 USD
2021-01-09 3.6613 USD 5,761,260.5378 EOS 3.1041 USD 3.0108 USD 3.7400 USD 3.6239 USD
2021-01-08 3.0977 USD 4,163,680.0157 EOS 3.1939 USD 2.8934 USD 3.2645 USD 3.1112 USD
2021-01-07 3.1754 USD 6,232,484.1761 EOS 3.3817 USD 3.0423 USD 3.4558 USD 3.1895 USD
2021-01-06 3.3855 USD 8,300,884.5152 EOS 2.8910 USD 2.8494 USD 3.4596 USD 3.3711 USD
2021-01-05 2.8934 USD 2,226,941.7391 EOS 2.8203 USD 2.7102 USD 2.9571 USD 2.8910 USD
2021-01-04 2.8002 USD 8,882,322.4316 EOS 2.7962 USD 2.6000 USD 3.1200 USD 2.8203 USD