Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-25 |
4.1104 USD |
2,143,911.1513 EOS |
4.1363 USD |
3.8947 USD |
4.2430 USD |
4.0845 USD |
| 2020-02-24 |
4.2619 USD |
1,619,029.9613 EOS |
4.3959 USD |
3.9108 USD |
4.4124 USD |
4.1278 USD |
| 2020-02-23 |
4.2550 USD |
1,703,892.3305 EOS |
4.1106 USD |
4.0925 USD |
4.4108 USD |
4.3994 USD |
| 2020-02-22 |
4.0853 USD |
798,577.8692 EOS |
4.0489 USD |
3.9765 USD |
4.1679 USD |
4.1217 USD |
| 2020-02-21 |
4.0225 USD |
1,670,708.9164 EOS |
4.0002 USD |
3.9503 USD |
4.1929 USD |
4.0447 USD |
| 2020-02-20 |
3.9851 USD |
3,465,362.0986 EOS |
3.9681 USD |
3.7818 USD |
4.0744 USD |
4.0020 USD |
| 2020-02-19 |
4.2814 USD |
5,246,685.5047 EOS |
4.5908 USD |
3.6253 USD |
4.6134 USD |
3.9719 USD |
| 2020-02-18 |
4.4764 USD |
2,192,510.1674 EOS |
4.3620 USD |
4.2590 USD |
4.6667 USD |
4.5908 USD |
| 2020-02-17 |
4.3699 USD |
2,647,634.0073 EOS |
4.3849 USD |
4.0299 USD |
4.4147 USD |
4.3549 USD |
| 2020-02-16 |
4.5675 USD |
3,883,629.5544 EOS |
4.7500 USD |
4.0500 USD |
4.8500 USD |
4.3850 USD |
| 2020-02-15 |
5.0550 USD |
3,626,416.4580 EOS |
5.3600 USD |
4.5060 USD |
5.3872 USD |
4.7500 USD |
| 2020-02-14 |
5.3578 USD |
1,548,566.6561 EOS |
5.3555 USD |
5.2173 USD |
5.4234 USD |
5.3600 USD |
| 2020-02-13 |
5.3443 USD |
1,574,927.5298 EOS |
5.3330 USD |
5.1700 USD |
5.4861 USD |
5.3555 USD |
| 2020-02-12 |
5.2944 USD |
1,596,008.8925 EOS |
5.2556 USD |
5.2556 USD |
5.4590 USD |
5.3331 USD |
| 2020-02-11 |
5.0822 USD |
875,215.4375 EOS |
4.9074 USD |
4.7927 USD |
5.3000 USD |
5.2569 USD |
| 2020-02-10 |
4.9496 USD |
803,653.8067 EOS |
5.0022 USD |
4.7340 USD |
5.0328 USD |
4.8970 USD |
| 2020-02-09 |
4.8797 USD |
963,375.3190 EOS |
4.7556 USD |
4.7532 USD |
5.0345 USD |
5.0037 USD |
| 2020-02-08 |
4.6725 USD |
1,286,338.0747 EOS |
4.5890 USD |
4.4338 USD |
4.8493 USD |
4.7560 USD |
| 2020-02-07 |
4.5873 USD |
809,310.0232 EOS |
4.5854 USD |
4.5030 USD |
4.6945 USD |
4.5891 USD |