Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-28 |
3.3215 USD |
1,856,728.9305 EOS |
3.3441 USD |
3.2598 USD |
3.5636 USD |
3.2988 USD |
| 2019-10-27 |
3.2474 USD |
2,331,136.2381 EOS |
3.1493 USD |
3.0823 USD |
3.5000 USD |
3.3455 USD |
| 2019-10-26 |
3.1688 USD |
4,115,058.5134 EOS |
3.1912 USD |
2.9980 USD |
3.5759 USD |
3.1464 USD |
| 2019-10-25 |
2.9610 USD |
3,942,151.9080 EOS |
2.7318 USD |
2.7300 USD |
3.3448 USD |
3.1901 USD |
| 2019-10-24 |
2.7280 USD |
1,119,498.0722 EOS |
2.7229 USD |
2.6562 USD |
2.7890 USD |
2.7330 USD |
| 2019-10-23 |
2.8100 USD |
2,391,470.6420 EOS |
2.8992 USD |
2.5322 USD |
2.9185 USD |
2.7207 USD |
| 2019-10-22 |
2.9212 USD |
1,026,291.4861 EOS |
2.9386 USD |
2.8606 USD |
3.0366 USD |
2.9038 USD |
| 2019-10-21 |
2.9389 USD |
504,848.7499 EOS |
2.9379 USD |
2.8821 USD |
2.9922 USD |
2.9399 USD |
| 2019-10-20 |
2.9094 USD |
547,166.0323 EOS |
2.8819 USD |
2.8317 USD |
2.9558 USD |
2.9369 USD |
| 2019-10-19 |
2.8908 USD |
542,830.5895 EOS |
2.8932 USD |
2.8443 USD |
2.9366 USD |
2.8883 USD |
| 2019-10-18 |
2.9242 USD |
1,598,237.7474 EOS |
2.9552 USD |
2.7120 USD |
2.9571 USD |
2.8931 USD |
| 2019-10-17 |
2.9459 USD |
392,449.5570 EOS |
2.9355 USD |
2.8889 USD |
2.9746 USD |
2.9562 USD |
| 2019-10-16 |
2.9518 USD |
852,473.2267 EOS |
2.9681 USD |
2.8551 USD |
2.9910 USD |
2.9355 USD |
| 2019-10-15 |
3.0699 USD |
2,024,896.7392 EOS |
3.1704 USD |
2.8182 USD |
3.1790 USD |
2.9693 USD |
| 2019-10-14 |
3.1407 USD |
629,302.0270 EOS |
3.1120 USD |
3.1019 USD |
3.2043 USD |
3.1694 USD |
| 2019-10-13 |
3.0911 USD |
360,871.6600 EOS |
3.0750 USD |
3.0462 USD |
3.1449 USD |
3.1072 USD |
| 2019-10-12 |
3.0726 USD |
490,040.0858 EOS |
3.0681 USD |
3.0475 USD |
3.1529 USD |
3.0771 USD |
| 2019-10-11 |
3.0968 USD |
1,183,471.7665 EOS |
3.1244 USD |
3.0400 USD |
3.2098 USD |
3.0692 USD |
| 2019-10-10 |
3.1890 USD |
881,237.5805 EOS |
3.2537 USD |
3.0392 USD |
3.2602 USD |
3.1243 USD |
| 2019-10-09 |
3.2122 USD |
1,196,182.4292 EOS |
3.1707 USD |
3.1258 USD |
3.3700 USD |
3.2537 USD |
| 2019-10-08 |
3.1820 USD |
762,771.7951 EOS |
3.1915 USD |
3.1241 USD |
3.2681 USD |
3.1724 USD |
| 2019-10-07 |
3.0527 USD |
2,134,346.8807 EOS |
2.9134 USD |
2.9063 USD |
3.2700 USD |
3.1920 USD |
| 2019-10-06 |
2.9573 USD |
1,135,470.1063 EOS |
3.0006 USD |
2.8508 USD |
3.0085 USD |
2.9139 USD |
| 2019-10-05 |
3.0090 USD |
1,063,544.7838 EOS |
3.0173 USD |
2.9336 USD |
3.0500 USD |
3.0007 USD |
| 2019-10-04 |
2.9763 USD |
1,157,899.1518 EOS |
2.9398 USD |
2.8805 USD |
3.1050 USD |
3.0128 USD |
| 2019-10-03 |
2.9775 USD |
998,361.8391 EOS |
3.0211 USD |
2.8129 USD |
3.0300 USD |
2.9340 USD |
| 2019-10-02 |
2.9860 USD |
611,393.4028 EOS |
2.9528 USD |
2.9000 USD |
3.0487 USD |
3.0192 USD |
| 2019-10-01 |
2.9661 USD |
2,659,680.8260 EOS |
2.9787 USD |
2.8682 USD |
3.1340 USD |
2.9535 USD |
| 2019-09-30 |
2.8855 USD |
2,251,762.7951 EOS |
2.7911 USD |
2.7262 USD |
3.0506 USD |
2.9800 USD |
| 2019-09-29 |
2.8149 USD |
1,769,378.7765 EOS |
2.8387 USD |
2.6812 USD |
2.8504 USD |
2.7911 USD |
| 2019-09-28 |
2.8394 USD |
1,279,766.6342 EOS |
2.8393 USD |
2.7843 USD |
2.8831 USD |
2.8394 USD |
| 2019-09-27 |
2.8184 USD |
1,865,975.6436 EOS |
2.7963 USD |
2.7036 USD |
2.9188 USD |
2.8405 USD |
| 2019-09-26 |
2.8369 USD |
2,944,284.5767 EOS |
2.8810 USD |
2.5929 USD |
2.8812 USD |
2.7927 USD |
| 2019-09-25 |
2.8248 USD |
4,000,945.2750 EOS |
2.7733 USD |
2.7000 USD |
2.9588 USD |
2.8762 USD |
| 2019-09-24 |
3.2302 USD |
11,786,868.6598 EOS |
3.6935 USD |
2.4001 USD |
3.7217 USD |
2.7669 USD |
| 2019-09-23 |
3.7629 USD |
850,006.6887 EOS |
3.8336 USD |
3.6601 USD |
3.8737 USD |
3.6922 USD |
| 2019-09-22 |
3.9173 USD |
1,819,014.5672 EOS |
4.0108 USD |
3.7418 USD |
4.0163 USD |
3.8237 USD |
| 2019-09-21 |
4.0151 USD |
759,001.1223 EOS |
4.0190 USD |
3.9520 USD |
4.0806 USD |
4.0111 USD |
| 2019-09-20 |
3.9985 USD |
634,457.4157 EOS |
3.9767 USD |
3.8366 USD |
4.0459 USD |
4.0202 USD |
| 2019-09-19 |
4.0361 USD |
1,623,768.0231 EOS |
4.0936 USD |
3.8202 USD |
4.0978 USD |
3.9786 USD |
| 2019-09-18 |
4.0868 USD |
1,181,844.0376 EOS |
4.0783 USD |
4.0500 USD |
4.1778 USD |
4.0952 USD |
| 2019-09-17 |
4.0895 USD |
1,367,240.0342 EOS |
4.1007 USD |
4.0416 USD |
4.2400 USD |
4.0783 USD |
| 2019-09-16 |
4.0940 USD |
1,327,222.0111 EOS |
4.0873 USD |
3.9545 USD |
4.1648 USD |
4.1007 USD |
| 2019-09-15 |
4.0640 USD |
854,358.3782 EOS |
4.0430 USD |
4.0200 USD |
4.1624 USD |
4.0849 USD |
| 2019-09-14 |
3.8904 USD |
1,493,817.0150 EOS |
3.7404 USD |
3.6962 USD |
4.1100 USD |
4.0403 USD |
| 2019-09-13 |
3.7442 USD |
329,458.9560 EOS |
3.7537 USD |
3.6850 USD |
3.7637 USD |
3.7348 USD |
| 2019-09-12 |
3.7575 USD |
514,786.5683 EOS |
3.7614 USD |
3.6821 USD |
3.8023 USD |
3.7536 USD |
| 2019-09-11 |
3.7706 USD |
796,382.5498 EOS |
3.7798 USD |
3.6503 USD |
3.8227 USD |
3.7614 USD |
| 2019-09-10 |
3.8310 USD |
1,355,861.6317 EOS |
3.8793 USD |
3.6629 USD |
3.9233 USD |
3.7827 USD |
| 2019-09-09 |
3.8344 USD |
2,146,504.2260 EOS |
3.7891 USD |
3.6232 USD |
3.9668 USD |
3.8797 USD |