Crypto exchange Bitfinex

Market EOS (EOS) / USD

Identifier on Bitfinex: tEOSUSD
Date Price Volume Open Low High Close
2020-08-06 3.0937 USD 1,407,622.1359 EOS 3.0557 USD 3.0001 USD 3.1789 USD 3.0878 USD
2020-08-05 3.0506 USD 913,803.3545 EOS 3.0295 USD 3.0015 USD 3.0986 USD 3.0510 USD
2020-08-04 3.0384 USD 909,740.6179 EOS 3.0500 USD 2.9488 USD 3.0987 USD 3.0339 USD
2020-08-03 3.0423 USD 1,204,563.2686 EOS 2.9409 USD 2.9022 USD 3.1185 USD 3.0463 USD
2020-08-02 2.9364 USD 6,232,438.8353 EOS 3.3017 USD 2.4884 USD 3.4852 USD 2.9409 USD
2020-08-01 3.3070 USD 2,147,538.8838 EOS 3.0977 USD 3.0720 USD 3.3347 USD 3.3057 USD
2020-07-31 3.0964 USD 839,901.4935 EOS 3.0536 USD 3.0163 USD 3.1481 USD 3.0950 USD
2020-07-30 3.0707 USD 826,656.8005 EOS 3.0268 USD 2.9638 USD 3.1066 USD 3.0540 USD
2020-07-29 3.0235 USD 1,740,066.1030 EOS 3.0054 USD 2.9560 USD 3.1603 USD 3.0292 USD
2020-07-28 3.0149 USD 2,462,485.0081 EOS 2.8600 USD 2.7830 USD 3.0799 USD 3.0048 USD
2020-07-27 2.8526 USD 3,269,130.2133 EOS 2.7172 USD 2.6445 USD 2.9351 USD 2.8549 USD
2020-07-26 2.7169 USD 1,321,314.3582 EOS 2.7327 USD 2.6858 USD 2.8141 USD 2.7164 USD
2020-07-25 2.7292 USD 901,987.0130 EOS 2.6008 USD 2.6003 USD 2.7516 USD 2.7306 USD
2020-07-24 2.5982 USD 599,602.1484 EOS 2.6528 USD 2.5672 USD 2.6528 USD 2.6000 USD
2020-07-23 2.6564 USD 1,132,012.9442 EOS 2.6680 USD 2.6323 USD 2.6951 USD 2.6565 USD
2020-07-22 2.6648 USD 934,272.2716 EOS 2.6278 USD 2.5857 USD 2.6738 USD 2.6684 USD
2020-07-21 2.6226 USD 580,397.6198 EOS 2.5675 USD 2.5618 USD 2.6383 USD 2.6271 USD
2020-07-20 2.5690 USD 589,233.7542 EOS 2.5900 USD 2.5402 USD 2.6196 USD 2.5685 USD
2020-07-19 2.5896 USD 619,600.9824 EOS 2.5075 USD 2.4714 USD 2.6132 USD 2.5871 USD
2020-07-18 2.5070 USD 154,208.0332 EOS 2.5063 USD 2.4862 USD 2.5213 USD 2.5054 USD
2020-07-17 2.4992 USD 195,601.5436 EOS 2.5039 USD 2.4767 USD 2.5233 USD 2.4991 USD
2020-06-14 2.5814 USD 282,015.1926 EOS 2.6105 USD 2.5252 USD 2.6105 USD 2.5523 USD
2020-06-13 2.6017 USD 189,413.6527 EOS 2.5970 USD 2.5549 USD 2.6209 USD 2.6063 USD
2020-06-12 2.5557 USD 518,182.7168 EOS 2.5132 USD 2.4891 USD 2.6199 USD 2.5981 USD
2020-06-11 2.6418 USD 1,789,776.1605 EOS 2.7643 USD 2.4250 USD 2.7772 USD 2.5193 USD
2020-06-10 2.7592 USD 425,766.5817 EOS 2.7542 USD 2.7099 USD 2.7844 USD 2.7643 USD
2020-06-09 2.7738 USD 770,465.2768 EOS 2.7934 USD 2.6867 USD 2.8028 USD 2.7541 USD
2020-06-08 2.7974 USD 251,330.5379 EOS 2.8114 USD 2.7542 USD 2.8181 USD 2.7834 USD
2020-06-07 2.8026 USD 579,390.0152 EOS 2.7948 USD 2.7329 USD 2.8253 USD 2.8103 USD
2020-06-06 2.8050 USD 656,731.6373 EOS 2.8125 USD 2.7690 USD 2.8455 USD 2.7975 USD
2020-06-05 2.7686 USD 703,033.0663 EOS 2.7219 USD 2.7082 USD 2.8650 USD 2.8153 USD
2020-06-04 2.7104 USD 611,956.4354 EOS 2.6985 USD 2.6651 USD 2.7476 USD 2.7223 USD
2020-06-03 2.6837 USD 719,623.7236 EOS 2.6747 USD 2.6329 USD 2.7072 USD 2.6927 USD
2020-06-02 2.7526 USD 2,508,526.7724 EOS 2.8290 USD 2.5910 USD 2.9000 USD 2.6762 USD
2020-06-01 2.7481 USD 799,211.4193 EOS 2.6722 USD 2.6650 USD 2.8375 USD 2.8240 USD
2020-05-31 2.7255 USD 1,111,414.6810 EOS 2.7743 USD 2.6479 USD 2.7743 USD 2.6766 USD
2020-05-30 2.6959 USD 2,903,225.6198 EOS 2.6183 USD 2.6016 USD 2.7871 USD 2.7735 USD
2020-05-29 2.6155 USD 725,157.2865 EOS 2.6157 USD 2.5909 USD 2.6747 USD 2.6153 USD
2020-05-28 2.5931 USD 482,306.1804 EOS 2.5716 USD 2.5202 USD 2.6269 USD 2.6146 USD
2020-05-27 2.5377 USD 403,677.4157 EOS 2.5066 USD 2.5047 USD 2.5811 USD 2.5689 USD
2020-05-26 2.5166 USD 300,483.9135 EOS 2.5261 USD 2.4600 USD 2.5334 USD 2.5070 USD
2020-05-25 2.5063 USD 353,729.9898 EOS 2.4877 USD 2.4500 USD 2.5461 USD 2.5249 USD
2020-05-24 2.5240 USD 478,087.4172 EOS 2.5604 USD 2.4877 USD 2.6078 USD 2.4877 USD
2020-05-23 2.5799 USD 211,217.3723 EOS 2.5934 USD 2.5457 USD 2.6204 USD 2.5665 USD
2020-05-22 2.5232 USD 743,232.2651 EOS 2.4588 USD 2.4395 USD 2.6335 USD 2.5876 USD
2020-05-21 2.5236 USD 817,188.9393 EOS 2.5907 USD 2.4059 USD 2.6119 USD 2.4565 USD
2020-05-20 2.6225 USD 779,834.3754 EOS 2.6515 USD 2.5300 USD 2.6766 USD 2.5934 USD
2020-05-19 2.6553 USD 529,212.0342 EOS 2.6590 USD 2.5705 USD 2.6633 USD 2.6516 USD
2020-05-18 2.6392 USD 1,105,905.4776 EOS 2.6165 USD 2.6050 USD 2.7563 USD 2.6618 USD
2020-05-17 2.6252 USD 1,001,672.2390 EOS 2.6324 USD 2.5914 USD 2.6764 USD 2.6179 USD