Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-16 |
2.6078 USD |
541,294.0388 EOS |
2.5832 USD |
2.5705 USD |
2.6863 USD |
2.6324 USD |
| 2020-05-15 |
2.6035 USD |
852,609.4109 EOS |
2.6262 USD |
2.5361 USD |
2.6627 USD |
2.5808 USD |
| 2020-05-14 |
2.5755 USD |
997,207.8248 EOS |
2.5249 USD |
2.4687 USD |
2.6519 USD |
2.6261 USD |
| 2020-05-13 |
2.4802 USD |
682,028.5214 EOS |
2.4344 USD |
2.4206 USD |
2.5600 USD |
2.5261 USD |
| 2020-05-12 |
2.4181 USD |
643,228.7929 EOS |
2.3989 USD |
2.3948 USD |
2.4655 USD |
2.4373 USD |
| 2020-05-11 |
2.4240 USD |
1,519,999.2088 EOS |
2.4469 USD |
2.2697 USD |
2.4917 USD |
2.4011 USD |
| 2020-05-10 |
2.5984 USD |
3,621,377.2447 EOS |
2.7497 USD |
2.2606 USD |
2.7506 USD |
2.4471 USD |
| 2020-05-09 |
2.7511 USD |
743,566.7411 EOS |
2.7507 USD |
2.7328 USD |
2.8343 USD |
2.7514 USD |
| 2020-05-08 |
2.7588 USD |
1,066,255.8058 EOS |
2.7676 USD |
2.7002 USD |
2.8249 USD |
2.7500 USD |
| 2020-05-07 |
2.7057 USD |
1,396,650.1179 EOS |
2.6509 USD |
2.5888 USD |
2.7961 USD |
2.7606 USD |
| 2020-05-06 |
2.7144 USD |
894,500.0630 EOS |
2.7714 USD |
2.6108 USD |
2.8211 USD |
2.6573 USD |
| 2020-05-05 |
2.7692 USD |
693,369.3466 EOS |
2.7690 USD |
2.7049 USD |
2.8283 USD |
2.7694 USD |
| 2020-05-04 |
2.8045 USD |
1,475,204.3002 EOS |
2.8398 USD |
2.6274 USD |
2.8466 USD |
2.7693 USD |
| 2020-05-03 |
2.8901 USD |
1,120,801.3611 EOS |
2.9423 USD |
2.7678 USD |
3.0136 USD |
2.8379 USD |
| 2020-05-02 |
2.9056 USD |
659,282.7705 EOS |
2.8695 USD |
2.8571 USD |
2.9495 USD |
2.9417 USD |
| 2020-05-01 |
2.8507 USD |
977,630.2213 EOS |
2.8291 USD |
2.8234 USD |
2.9327 USD |
2.8723 USD |
| 2020-04-30 |
2.9129 USD |
2,490,965.4605 EOS |
2.9996 USD |
2.7408 USD |
3.1104 USD |
2.8263 USD |
| 2020-04-29 |
2.8843 USD |
2,780,779.9383 EOS |
2.7660 USD |
2.7480 USD |
3.0952 USD |
3.0025 USD |
| 2020-04-28 |
2.7543 USD |
711,790.3442 EOS |
2.7423 USD |
2.6893 USD |
2.7800 USD |
2.7662 USD |
| 2020-04-27 |
2.7415 USD |
1,072,703.2249 EOS |
2.7399 USD |
2.6782 USD |
2.8181 USD |
2.7431 USD |
| 2020-04-26 |
2.7194 USD |
381,736.3414 EOS |
2.6956 USD |
2.6741 USD |
2.7790 USD |
2.7431 USD |
| 2020-04-25 |
2.7005 USD |
966,845.9532 EOS |
2.7028 USD |
2.6515 USD |
2.8050 USD |
2.6982 USD |
| 2020-04-24 |
2.7010 USD |
776,054.5129 EOS |
2.6925 USD |
2.6694 USD |
2.7452 USD |
2.7094 USD |
| 2020-04-23 |
2.6538 USD |
1,356,280.7681 EOS |
2.6269 USD |
2.5860 USD |
2.7764 USD |
2.6806 USD |
| 2020-04-22 |
2.5752 USD |
912,567.1819 EOS |
2.5235 USD |
2.5098 USD |
2.6607 USD |
2.6268 USD |
| 2020-04-21 |
2.5138 USD |
722,595.3689 EOS |
2.5045 USD |
2.4844 USD |
2.5729 USD |
2.5231 USD |
| 2020-04-20 |
2.5562 USD |
1,836,211.7200 EOS |
2.6016 USD |
2.4403 USD |
2.7099 USD |
2.5108 USD |
| 2020-04-19 |
2.6690 USD |
1,109,399.8123 EOS |
2.7335 USD |
2.5366 USD |
2.7411 USD |
2.6045 USD |
| 2020-04-18 |
2.6795 USD |
575,763.1141 EOS |
2.6212 USD |
2.6164 USD |
2.7704 USD |
2.7377 USD |
| 2020-04-17 |
2.6431 USD |
607,188.9019 EOS |
2.6630 USD |
2.5855 USD |
2.6784 USD |
2.6231 USD |
| 2020-04-16 |
2.5331 USD |
2,574,576.3005 EOS |
2.4057 USD |
2.3371 USD |
2.7380 USD |
2.6605 USD |
| 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 |