Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-15 |
2.4304 USD |
608,271.8308 EOS |
2.4545 USD |
2.3959 USD |
2.5006 USD |
2.4064 USD |
| 2020-04-14 |
2.4547 USD |
422,725.3571 EOS |
2.4477 USD |
2.4149 USD |
2.5077 USD |
2.4617 USD |
| 2020-04-13 |
2.4726 USD |
1,948,380.0843 EOS |
2.5021 USD |
2.3314 USD |
2.5021 USD |
2.4431 USD |
| 2020-04-12 |
2.5064 USD |
833,508.6192 EOS |
2.5099 USD |
2.4582 USD |
2.5962 USD |
2.5029 USD |
| 2020-04-11 |
2.5041 USD |
692,265.9663 EOS |
2.4960 USD |
2.4289 USD |
2.5493 USD |
2.5122 USD |
| 2020-04-10 |
2.6119 USD |
3,395,704.4071 EOS |
2.7305 USD |
2.4157 USD |
2.7440 USD |
2.4933 USD |
| 2020-04-09 |
2.7366 USD |
446,937.0225 EOS |
2.7433 USD |
2.6766 USD |
2.7599 USD |
2.7298 USD |
| 2020-04-08 |
2.6907 USD |
1,594,492.4891 EOS |
2.6377 USD |
2.5891 USD |
2.7979 USD |
2.7436 USD |
| 2020-04-07 |
2.7004 USD |
2,111,334.2235 EOS |
2.7648 USD |
2.5568 USD |
2.8319 USD |
2.6359 USD |
| 2020-04-06 |
2.5624 USD |
2,549,859.7147 EOS |
2.3561 USD |
2.3540 USD |
2.7757 USD |
2.7687 USD |
| 2020-04-05 |
2.3592 USD |
576,945.6657 EOS |
2.3632 USD |
2.3200 USD |
2.3931 USD |
2.3552 USD |
| 2020-04-04 |
2.3509 USD |
598,713.4269 EOS |
2.3363 USD |
2.2893 USD |
2.4072 USD |
2.3654 USD |
| 2020-04-03 |
2.3149 USD |
1,131,823.4405 EOS |
2.2955 USD |
2.2720 USD |
2.3883 USD |
2.3342 USD |
| 2020-04-02 |
2.2842 USD |
2,893,280.7468 EOS |
2.2696 USD |
2.2534 USD |
2.5315 USD |
2.2987 USD |
| 2020-04-01 |
2.2420 USD |
1,095,876.5133 EOS |
2.2152 USD |
2.1417 USD |
2.3144 USD |
2.2687 USD |
| 2020-03-31 |
2.2229 USD |
496,261.5186 EOS |
2.2298 USD |
2.1860 USD |
2.2614 USD |
2.2159 USD |
| 2020-03-30 |
2.1773 USD |
901,811.6429 EOS |
2.1214 USD |
2.1158 USD |
2.2852 USD |
2.2331 USD |
| 2020-03-29 |
2.1678 USD |
709,384.5332 EOS |
2.2125 USD |
2.1022 USD |
2.2192 USD |
2.1232 USD |
| 2020-03-28 |
2.1994 USD |
1,982,860.8598 EOS |
2.1924 USD |
2.0905 USD |
2.2449 USD |
2.2064 USD |
| 2020-03-27 |
2.2626 USD |
2,209,150.1814 EOS |
2.3314 USD |
2.1461 USD |
2.3733 USD |
2.1937 USD |
| 2020-03-26 |
2.3148 USD |
677,006.7717 EOS |
2.2993 USD |
2.2655 USD |
2.3420 USD |
2.3303 USD |
| 2020-03-25 |
2.3209 USD |
882,633.9782 EOS |
2.3454 USD |
2.2271 USD |
2.3740 USD |
2.2965 USD |
| 2020-03-24 |
2.3239 USD |
834,411.5796 EOS |
2.2982 USD |
2.2821 USD |
2.3820 USD |
2.3497 USD |
| 2020-03-23 |
2.2161 USD |
1,767,087.1813 EOS |
2.1360 USD |
2.0632 USD |
2.3550 USD |
2.2962 USD |
| 2020-03-22 |
2.2076 USD |
1,764,062.7902 EOS |
2.2795 USD |
2.0984 USD |
2.3950 USD |
2.1356 USD |
| 2020-03-21 |
2.2387 USD |
1,532,772.9094 EOS |
2.1998 USD |
2.1118 USD |
2.3667 USD |
2.2776 USD |
| 2020-03-20 |
2.2442 USD |
4,456,103.9929 EOS |
2.2838 USD |
1.8900 USD |
2.5258 USD |
2.2047 USD |
| 2020-03-19 |
2.1472 USD |
3,171,091.8508 EOS |
2.0094 USD |
1.9747 USD |
2.4000 USD |
2.2849 USD |
| 2020-03-18 |
1.9921 USD |
1,325,875.1875 EOS |
1.9755 USD |
1.8772 USD |
2.0149 USD |
2.0086 USD |
| 2020-03-17 |
1.9425 USD |
1,602,498.8255 EOS |
1.9068 USD |
1.8808 USD |
2.0442 USD |
1.9782 USD |
| 2020-03-16 |
1.9778 USD |
3,520,436.9054 EOS |
2.0518 USD |
1.7213 USD |
2.0577 USD |
1.9038 USD |
| 2020-03-15 |
2.0141 USD |
2,081,878.6324 EOS |
1.9756 USD |
1.9550 USD |
2.1600 USD |
2.0526 USD |
| 2020-03-14 |
2.0506 USD |
2,788,327.7965 EOS |
2.1239 USD |
1.9468 USD |
2.1385 USD |
1.9773 USD |
| 2020-03-13 |
1.9513 USD |
17,058,519.6801 EOS |
1.7783 USD |
1.4200 USD |
2.2494 USD |
2.1243 USD |
| 2020-03-12 |
2.4329 USD |
23,766,443.8554 EOS |
3.0838 USD |
1.6900 USD |
3.0969 USD |
1.7820 USD |
| 2020-03-11 |
3.0805 USD |
1,061,752.0801 EOS |
3.0782 USD |
2.8580 USD |
3.1204 USD |
3.0827 USD |
| 2020-03-10 |
3.0772 USD |
1,840,137.4852 EOS |
3.0727 USD |
3.0009 USD |
3.1673 USD |
3.0816 USD |
| 2020-03-09 |
3.0659 USD |
3,138,290.4969 EOS |
3.0604 USD |
2.8601 USD |
3.1802 USD |
3.0713 USD |
| 2020-03-08 |
3.3516 USD |
4,464,663.7321 EOS |
3.6480 USD |
2.9938 USD |
3.6480 USD |
3.0552 USD |
| 2020-03-07 |
3.7555 USD |
923,715.7807 EOS |
3.8544 USD |
3.6295 USD |
3.8626 USD |
3.6566 USD |
| 2020-03-06 |
3.8158 USD |
619,557.7557 EOS |
3.7795 USD |
3.7226 USD |
3.8811 USD |
3.8520 USD |
| 2020-03-05 |
3.6925 USD |
1,359,996.0157 EOS |
3.6070 USD |
3.6070 USD |
3.8492 USD |
3.7780 USD |
| 2020-03-04 |
3.6211 USD |
778,163.1648 EOS |
3.6370 USD |
3.5328 USD |
3.6845 USD |
3.6052 USD |
| 2020-03-03 |
3.6850 USD |
1,062,913.9254 EOS |
3.7294 USD |
3.5678 USD |
3.7299 USD |
3.6405 USD |
| 2020-03-02 |
3.6193 USD |
1,531,729.7059 EOS |
3.5128 USD |
3.5017 USD |
3.7731 USD |
3.7257 USD |
| 2020-03-01 |
3.5320 USD |
1,236,494.8418 EOS |
3.5324 USD |
3.4316 USD |
3.6600 USD |
3.5315 USD |
| 2020-02-29 |
3.5270 USD |
667,325.0587 EOS |
3.5306 USD |
3.5165 USD |
3.6687 USD |
3.5233 USD |
| 2020-02-28 |
3.5750 USD |
1,681,307.4583 EOS |
3.6213 USD |
3.3535 USD |
3.6812 USD |
3.5287 USD |
| 2020-02-27 |
3.5766 USD |
2,493,520.4936 EOS |
3.5357 USD |
3.3900 USD |
3.7399 USD |
3.6174 USD |
| 2020-02-26 |
3.8044 USD |
5,626,495.5288 EOS |
4.0711 USD |
3.3285 USD |
4.1114 USD |
3.5377 USD |