Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.5670 USD |
446,930.5055 EOS |
0.5903 USD |
0.5378 USD |
0.5959 USD |
0.5573 USD |
| 2024-07-24 |
0.5949 USD |
191,705.4839 EOS |
0.5840 USD |
0.5750 USD |
0.6106 USD |
0.6000 USD |
| 2024-07-23 |
0.5828 USD |
103,272.1277 EOS |
0.5851 USD |
0.5660 USD |
0.5962 USD |
0.5864 USD |
| 2024-07-22 |
0.5961 USD |
64,485.2146 EOS |
0.6105 USD |
0.5879 USD |
0.6134 USD |
0.5931 USD |
| 2024-07-21 |
0.6077 USD |
131,511.8418 EOS |
0.6096 USD |
0.5852 USD |
0.6202 USD |
0.6112 USD |
| 2024-07-20 |
0.6080 USD |
33,916.5416 EOS |
0.6085 USD |
0.6018 USD |
0.6166 USD |
0.6135 USD |
| 2024-07-19 |
0.5976 USD |
66,039.4232 EOS |
0.5895 USD |
0.5775 USD |
0.6136 USD |
0.6086 USD |
| 2024-07-18 |
0.5942 USD |
153,575.2412 EOS |
0.6027 USD |
0.5816 USD |
0.6119 USD |
0.5816 USD |
| 2024-07-17 |
0.6159 USD |
264,810.9206 EOS |
0.6006 USD |
0.6006 USD |
0.6246 USD |
0.6072 USD |
| 2024-07-16 |
0.6008 USD |
307,041.4895 EOS |
0.5960 USD |
0.5780 USD |
0.6108 USD |
0.5980 USD |
| 2024-07-15 |
0.5812 USD |
72,540.1587 EOS |
0.5784 USD |
0.5746 USD |
0.5888 USD |
0.5830 USD |
| 2024-07-14 |
0.5603 USD |
187,250.3058 EOS |
0.5500 USD |
0.5454 USD |
0.5657 USD |
0.5657 USD |
| 2024-07-13 |
0.5438 USD |
123,238.3611 EOS |
0.5268 USD |
0.5250 USD |
0.5500 USD |
0.5462 USD |
| 2024-07-12 |
0.5222 USD |
64,065.5106 EOS |
0.5221 USD |
0.5156 USD |
0.5273 USD |
0.5249 USD |
| 2024-07-11 |
0.5308 USD |
94,191.3411 EOS |
0.5252 USD |
0.5211 USD |
0.5423 USD |
0.5290 USD |
| 2024-07-10 |
0.5271 USD |
91,380.9940 EOS |
0.5225 USD |
0.5170 USD |
0.5311 USD |
0.5244 USD |
| 2024-07-09 |
0.5202 USD |
87,948.5975 EOS |
0.5111 USD |
0.5108 USD |
0.5300 USD |
0.5300 USD |
| 2024-07-08 |
0.4990 USD |
243,496.9222 EOS |
0.4938 USD |
0.4720 USD |
0.5214 USD |
0.5061 USD |
| 2024-07-07 |
0.5185 USD |
107,139.5469 EOS |
0.5187 USD |
0.4974 USD |
0.5239 USD |
0.5020 USD |
| 2024-07-06 |
0.5215 USD |
243,594.1699 EOS |
0.4808 USD |
0.4796 USD |
0.5255 USD |
0.5224 USD |
| 2024-07-05 |
0.4835 USD |
744,175.0407 EOS |
0.4980 USD |
0.4415 USD |
0.4980 USD |
0.4827 USD |
| 2024-07-04 |
0.5307 USD |
219,993.0828 EOS |
0.5625 USD |
0.5145 USD |
0.5633 USD |
0.5220 USD |
| 2024-07-03 |
0.5730 USD |
95,413.4604 EOS |
0.5843 USD |
0.5542 USD |
0.5866 USD |
0.5597 USD |
| 2024-07-02 |
0.5833 USD |
36,704.0544 EOS |
0.5782 USD |
0.5759 USD |
0.5880 USD |
0.5857 USD |
| 2024-07-01 |
0.5836 USD |
236,116.9671 EOS |
0.5770 USD |
0.5752 USD |
0.5881 USD |
0.5818 USD |
| 2024-06-30 |
0.5718 USD |
26,678.9055 EOS |
0.5672 USD |
0.5600 USD |
0.5764 USD |
0.5721 USD |
| 2024-06-29 |
0.5825 USD |
88,579.7365 EOS |
0.5876 USD |
0.5648 USD |
0.5934 USD |
0.5648 USD |
| 2024-06-28 |
0.5921 USD |
38,113.8023 EOS |
0.5904 USD |
0.5836 USD |
0.5994 USD |
0.5962 USD |
| 2024-06-27 |
0.5827 USD |
517,535.7593 EOS |
0.5764 USD |
0.5669 USD |
0.5918 USD |
0.5816 USD |
| 2024-06-26 |
0.5771 USD |
122,966.9498 EOS |
0.5761 USD |
0.5692 USD |
0.5812 USD |
0.5727 USD |