Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.5021 USD |
150,476.5614 EOS |
0.5034 USD |
0.4970 USD |
0.5107 USD |
0.5065 USD |
| 2024-09-12 |
0.4975 USD |
71,262.2717 EOS |
0.4936 USD |
0.4936 USD |
0.5026 USD |
0.5026 USD |
| 2024-09-11 |
0.4852 USD |
242,573.8542 EOS |
0.4908 USD |
0.4773 USD |
0.4980 USD |
0.4956 USD |
| 2024-09-10 |
0.4919 USD |
248,416.2022 EOS |
0.4939 USD |
0.4867 USD |
0.4980 USD |
0.4905 USD |
| 2024-09-09 |
0.4856 USD |
41,567.3015 EOS |
0.4804 USD |
0.4789 USD |
0.4900 USD |
0.4869 USD |
| 2024-09-08 |
0.4658 USD |
10,577.2010 EOS |
0.4628 USD |
0.4600 USD |
0.4714 USD |
0.4714 USD |
| 2024-09-07 |
0.4634 USD |
46,285.8145 EOS |
0.4569 USD |
0.4531 USD |
0.4692 USD |
0.4629 USD |
| 2024-09-06 |
0.4557 USD |
57,419.2701 EOS |
0.4636 USD |
0.4400 USD |
0.4748 USD |
0.4558 USD |
| 2024-09-05 |
0.4671 USD |
40,759.5354 EOS |
0.4648 USD |
0.4580 USD |
0.4720 USD |
0.4646 USD |
| 2024-09-04 |
0.4567 USD |
228,155.7171 EOS |
0.4556 USD |
0.4347 USD |
0.4693 USD |
0.4643 USD |
| 2024-09-03 |
0.4749 USD |
433,196.7051 EOS |
0.4774 USD |
0.4604 USD |
0.4880 USD |
0.4621 USD |
| 2024-09-02 |
0.4776 USD |
53,269.2178 EOS |
0.4567 USD |
0.4563 USD |
0.4798 USD |
0.4770 USD |
| 2024-09-01 |
0.4668 USD |
233,574.8879 EOS |
0.4813 USD |
0.4600 USD |
0.4826 USD |
0.4661 USD |
| 2024-08-31 |
0.4860 USD |
328,654.5754 EOS |
0.4888 USD |
0.4810 USD |
0.4911 USD |
0.4817 USD |
| 2024-08-30 |
0.4857 USD |
28,974.7400 EOS |
0.4860 USD |
0.4728 USD |
0.4966 USD |
0.4826 USD |
| 2024-08-29 |
0.4977 USD |
389,695.7323 EOS |
0.4968 USD |
0.4827 USD |
0.5050 USD |
0.4849 USD |
| 2024-08-28 |
0.4812 USD |
203,674.5048 EOS |
0.4928 USD |
0.4746 USD |
0.5011 USD |
0.4850 USD |
| 2024-08-27 |
0.5181 USD |
123,278.9661 EOS |
0.5214 USD |
0.5111 USD |
0.5259 USD |
0.5175 USD |
| 2024-08-26 |
0.5247 USD |
183,658.4862 EOS |
0.5377 USD |
0.5151 USD |
0.5398 USD |
0.5203 USD |
| 2024-08-25 |
0.5421 USD |
113,920.2036 EOS |
0.5555 USD |
0.5320 USD |
0.5567 USD |
0.5393 USD |
| 2024-08-24 |
0.5559 USD |
80,319.8502 EOS |
0.5580 USD |
0.5506 USD |
0.5629 USD |
0.5607 USD |
| 2024-08-23 |
0.5503 USD |
235,423.4006 EOS |
0.5285 USD |
0.5266 USD |
0.5595 USD |
0.5485 USD |
| 2024-08-22 |
0.5228 USD |
467,159.7219 EOS |
0.5167 USD |
0.5104 USD |
0.5300 USD |
0.5275 USD |
| 2024-08-21 |
0.5071 USD |
138,803.4987 EOS |
0.4930 USD |
0.4910 USD |
0.5121 USD |
0.5097 USD |
| 2024-08-20 |
0.4943 USD |
29,562.0047 EOS |
0.4901 USD |
0.4847 USD |
0.5013 USD |
0.4904 USD |
| 2024-08-19 |
0.4904 USD |
19,702.3516 EOS |
0.4900 USD |
0.4791 USD |
0.4980 USD |
0.4836 USD |
| 2024-08-18 |
0.4954 USD |
200,439.8255 EOS |
0.5005 USD |
0.4860 USD |
0.5032 USD |
0.4954 USD |
| 2024-08-17 |
0.5022 USD |
177,829.1473 EOS |
0.4949 USD |
0.4917 USD |
0.5085 USD |
0.5037 USD |
| 2024-08-16 |
0.4859 USD |
55,081.4684 EOS |
0.4893 USD |
0.4760 USD |
0.4961 USD |
0.4958 USD |
| 2024-08-15 |
0.5055 USD |
265,903.7610 EOS |
0.5070 USD |
0.4946 USD |
0.5152 USD |
0.5035 USD |
| 2024-08-14 |
0.5030 USD |
145,683.4399 EOS |
0.5081 USD |
0.4934 USD |
0.5089 USD |
0.5019 USD |
| 2024-08-13 |
0.5023 USD |
155,851.8400 EOS |
0.4998 USD |
0.4921 USD |
0.5206 USD |
0.5118 USD |
| 2024-08-12 |
0.4887 USD |
307,759.1105 EOS |
0.4687 USD |
0.4683 USD |
0.5054 USD |
0.5002 USD |
| 2024-08-11 |
0.4853 USD |
69,052.2102 EOS |
0.4879 USD |
0.4675 USD |
0.4956 USD |
0.4685 USD |
| 2024-08-10 |
0.4796 USD |
235,735.8857 EOS |
0.4767 USD |
0.4733 USD |
0.4868 USD |
0.4853 USD |
| 2024-08-09 |
0.4739 USD |
2,469,677.0212 EOS |
0.4881 USD |
0.4670 USD |
0.4881 USD |
0.4753 USD |
| 2024-08-08 |
0.4698 USD |
155,416.8457 EOS |
0.4477 USD |
0.4405 USD |
0.4803 USD |
0.4775 USD |
| 2024-08-07 |
0.4581 USD |
91,805.9306 EOS |
0.4600 USD |
0.4380 USD |
0.4725 USD |
0.4488 USD |
| 2024-08-06 |
0.4610 USD |
109,171.7605 EOS |
0.4464 USD |
0.4464 USD |
0.4707 USD |
0.4614 USD |
| 2024-08-05 |
0.4290 USD |
839,724.0200 EOS |
0.4725 USD |
0.3999 USD |
0.4758 USD |
0.4554 USD |
| 2024-08-04 |
0.4903 USD |
313,481.1271 EOS |
0.4965 USD |
0.4658 USD |
0.5154 USD |
0.4713 USD |
| 2024-08-03 |
0.5178 USD |
85,758.5439 EOS |
0.5213 USD |
0.5081 USD |
0.5267 USD |
0.5216 USD |
| 2024-08-02 |
0.5334 USD |
402,665.0634 EOS |
0.5489 USD |
0.5048 USD |
0.5564 USD |
0.5147 USD |
| 2024-08-01 |
0.5368 USD |
397,319.9414 EOS |
0.5879 USD |
0.5097 USD |
0.5879 USD |
0.5534 USD |
| 2024-07-31 |
0.5955 USD |
115,878.7547 EOS |
0.5709 USD |
0.5700 USD |
0.6070 USD |
0.5950 USD |
| 2024-07-30 |
0.5787 USD |
238,840.9536 EOS |
0.5750 USD |
0.5593 USD |
0.5899 USD |
0.5672 USD |
| 2024-07-29 |
0.5833 USD |
205,864.3450 EOS |
0.5711 USD |
0.5705 USD |
0.5906 USD |
0.5897 USD |
| 2024-07-28 |
0.5727 USD |
56,010.4353 EOS |
0.5791 USD |
0.5651 USD |
0.5836 USD |
0.5692 USD |
| 2024-07-27 |
0.5805 USD |
80,565.8422 EOS |
0.5796 USD |
0.5716 USD |
0.5872 USD |
0.5872 USD |
| 2024-07-26 |
0.5740 USD |
153,365.4998 EOS |
0.5578 USD |
0.5567 USD |
0.5771 USD |
0.5768 USD |