Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-08 |
3.6816 USD |
1,483,541.3602 EOS |
3.5744 USD |
3.5144 USD |
3.8250 USD |
3.7887 USD |
| 2019-09-07 |
3.3988 USD |
1,893,385.0011 EOS |
3.2185 USD |
3.2007 USD |
3.6804 USD |
3.5791 USD |
| 2019-09-06 |
3.2442 USD |
1,142,080.3308 EOS |
3.2694 USD |
3.1100 USD |
3.3795 USD |
3.2190 USD |
| 2019-09-05 |
3.2934 USD |
1,043,376.0373 EOS |
3.3154 USD |
3.2016 USD |
3.3388 USD |
3.2715 USD |
| 2019-09-04 |
3.3381 USD |
1,203,867.3187 EOS |
3.3616 USD |
3.2707 USD |
3.3711 USD |
3.3145 USD |
| 2019-09-03 |
3.3457 USD |
1,707,545.5563 EOS |
3.3291 USD |
3.3100 USD |
3.4706 USD |
3.3622 USD |
| 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 |