Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-02 |
3.3016 USD |
810,011.3798 EOS |
3.2709 USD |
3.2217 USD |
3.3846 USD |
3.3322 USD |
| 2019-09-01 |
3.3017 USD |
907,648.3897 EOS |
3.3330 USD |
3.1068 USD |
3.3490 USD |
3.2703 USD |
| 2019-08-31 |
3.2809 USD |
543,379.3309 EOS |
3.2206 USD |
3.1972 USD |
3.4286 USD |
3.3412 USD |
| 2019-08-30 |
3.2101 USD |
558,193.9663 EOS |
3.2048 USD |
3.1725 USD |
3.2933 USD |
3.2154 USD |
| 2019-08-29 |
3.2309 USD |
1,342,664.6065 EOS |
3.2580 USD |
3.0600 USD |
3.2753 USD |
3.2038 USD |
| 2019-08-28 |
3.4048 USD |
2,045,534.6682 EOS |
3.5532 USD |
3.1002 USD |
3.5666 USD |
3.2564 USD |
| 2019-08-27 |
3.5705 USD |
543,418.0702 EOS |
3.5851 USD |
3.4919 USD |
3.5964 USD |
3.5559 USD |
| 2019-08-26 |
3.5666 USD |
721,306.9383 EOS |
3.5481 USD |
3.5436 USD |
3.7167 USD |
3.5851 USD |
| 2019-08-25 |
3.6081 USD |
728,813.4844 EOS |
3.6682 USD |
3.4662 USD |
3.6994 USD |
3.5479 USD |
| 2019-08-24 |
3.6752 USD |
628,050.3064 EOS |
3.6843 USD |
3.5555 USD |
3.6951 USD |
3.6661 USD |
| 2019-08-23 |
3.6628 USD |
778,367.0943 EOS |
3.6424 USD |
3.6050 USD |
3.7760 USD |
3.6832 USD |
| 2019-08-22 |
3.5804 USD |
916,268.3267 EOS |
3.5167 USD |
3.4575 USD |
3.7154 USD |
3.6440 USD |
| 2019-08-21 |
3.5980 USD |
1,622,145.6345 EOS |
3.6847 USD |
3.3574 USD |
3.6926 USD |
3.5113 USD |
| 2019-08-20 |
3.7007 USD |
626,654.9622 EOS |
3.7240 USD |
3.6003 USD |
3.7306 USD |
3.6773 USD |
| 2019-08-19 |
3.7107 USD |
1,196,195.5495 EOS |
3.6950 USD |
3.6451 USD |
3.8013 USD |
3.7263 USD |
| 2019-08-18 |
3.6319 USD |
1,339,870.2227 EOS |
3.5683 USD |
3.5146 USD |
3.7771 USD |
3.6954 USD |
| 2019-08-17 |
3.5767 USD |
490,322.6347 EOS |
3.5941 USD |
3.4900 USD |
3.6175 USD |
3.5593 USD |
| 2019-08-16 |
3.6074 USD |
973,644.7228 EOS |
3.6253 USD |
3.4833 USD |
3.6655 USD |
3.5894 USD |
| 2019-08-15 |
3.6531 USD |
2,531,486.2651 EOS |
3.6755 USD |
3.3163 USD |
3.7275 USD |
3.6307 USD |
| 2019-08-14 |
3.8812 USD |
2,436,345.0945 EOS |
4.0855 USD |
3.5637 USD |
4.1305 USD |
3.6769 USD |
| 2019-08-13 |
4.1077 USD |
935,546.8038 EOS |
4.1374 USD |
3.9569 USD |
4.1414 USD |
4.0780 USD |
| 2019-08-12 |
4.1715 USD |
400,114.3888 EOS |
4.2081 USD |
4.0803 USD |
4.2099 USD |
4.1349 USD |
| 2019-08-11 |
4.1335 USD |
1,012,098.8656 EOS |
4.0653 USD |
4.0633 USD |
4.2689 USD |
4.2017 USD |
| 2019-08-10 |
3.9909 USD |
1,468,714.8902 EOS |
3.9153 USD |
3.8545 USD |
4.1455 USD |
4.0664 USD |
| 2019-08-09 |
4.0453 USD |
1,980,335.7250 EOS |
4.1810 USD |
3.8003 USD |
4.1927 USD |
3.9096 USD |
| 2019-08-08 |
4.2058 USD |
1,091,218.9564 EOS |
4.2344 USD |
4.1008 USD |
4.2424 USD |
4.1772 USD |
| 2019-08-07 |
4.2098 USD |
1,109,670.7968 EOS |
4.1891 USD |
4.1424 USD |
4.2954 USD |
4.2304 USD |
| 2019-08-06 |
4.3277 USD |
1,976,107.0401 EOS |
4.4618 USD |
4.0500 USD |
4.5000 USD |
4.1937 USD |
| 2019-08-05 |
4.3485 USD |
2,095,168.4815 EOS |
4.2353 USD |
4.2288 USD |
4.5778 USD |
4.4617 USD |
| 2019-08-04 |
4.2655 USD |
651,457.9991 EOS |
4.2896 USD |
4.1800 USD |
4.3100 USD |
4.2414 USD |
| 2019-08-03 |
4.2343 USD |
1,402,339.2167 EOS |
4.1819 USD |
4.1597 USD |
4.3728 USD |
4.2866 USD |
| 2019-08-02 |
4.2463 USD |
1,676,681.9098 EOS |
4.3109 USD |
4.0437 USD |
4.3558 USD |
4.1816 USD |
| 2019-08-01 |
4.3664 USD |
1,128,626.5703 EOS |
4.4228 USD |
4.2121 USD |
4.4438 USD |
4.3100 USD |
| 2019-07-31 |
4.3134 USD |
3,368,150.0947 EOS |
4.2014 USD |
4.1997 USD |
4.4484 USD |
4.4253 USD |
| 2019-07-30 |
4.2057 USD |
1,367,762.5432 EOS |
4.2052 USD |
4.1110 USD |
4.2967 USD |
4.2062 USD |
| 2019-07-29 |
4.2407 USD |
1,905,297.1861 EOS |
4.2759 USD |
4.1000 USD |
4.3802 USD |
4.2054 USD |
| 2019-07-28 |
4.2700 USD |
3,178,204.0612 EOS |
4.2726 USD |
3.8675 USD |
4.3396 USD |
4.2674 USD |
| 2019-07-27 |
4.4454 USD |
3,167,820.5833 EOS |
4.6259 USD |
4.1581 USD |
4.7753 USD |
4.2649 USD |
| 2019-07-26 |
4.5973 USD |
1,581,894.0523 EOS |
4.5687 USD |
4.4174 USD |
4.7078 USD |
4.6259 USD |
| 2019-07-25 |
4.5785 USD |
2,814,354.5465 EOS |
4.5863 USD |
4.4400 USD |
4.7257 USD |
4.5707 USD |
| 2019-07-24 |
4.3694 USD |
5,885,230.5938 EOS |
4.1545 USD |
4.0127 USD |
4.6551 USD |
4.5843 USD |
| 2019-07-23 |
4.1358 USD |
1,933,825.5449 EOS |
4.1170 USD |
3.9517 USD |
4.2780 USD |
4.1545 USD |
| 2019-07-22 |
4.2225 USD |
2,974,629.9642 EOS |
4.3240 USD |
3.9342 USD |
4.4176 USD |
4.1209 USD |
| 2019-07-21 |
4.3102 USD |
1,727,683.6969 EOS |
4.3039 USD |
4.1433 USD |
4.3472 USD |
4.3165 USD |
| 2019-07-20 |
4.1804 USD |
3,072,477.2828 EOS |
4.0537 USD |
3.9944 USD |
4.4847 USD |
4.3070 USD |
| 2019-07-19 |
4.0738 USD |
2,386,361.7555 EOS |
4.0979 USD |
3.8001 USD |
4.1479 USD |
4.0497 USD |
| 2019-07-18 |
3.9619 USD |
3,914,908.0605 EOS |
3.8355 USD |
3.7404 USD |
4.2400 USD |
4.0883 USD |
| 2019-07-17 |
3.7467 USD |
5,813,845.6208 EOS |
3.6585 USD |
3.5180 USD |
4.1082 USD |
3.8348 USD |
| 2019-07-16 |
3.9682 USD |
7,466,002.8125 EOS |
4.2798 USD |
3.3000 USD |
4.3444 USD |
3.6566 USD |
| 2019-07-15 |
4.1921 USD |
4,849,035.9413 EOS |
4.1044 USD |
3.9697 USD |
4.4175 USD |
4.2798 USD |