Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5730 USD |
156,869.0773 EOS |
0.5707 USD |
0.5674 USD |
0.5826 USD |
0.5809 USD |
| 2024-06-24 |
0.5558 USD |
633,406.3992 EOS |
0.5610 USD |
0.5297 USD |
0.5672 USD |
0.5660 USD |
| 2024-06-23 |
0.5670 USD |
192,327.5583 EOS |
0.5736 USD |
0.5572 USD |
0.5803 USD |
0.5595 USD |
| 2024-06-22 |
0.5683 USD |
102,570.5042 EOS |
0.5653 USD |
0.5607 USD |
0.5800 USD |
0.5756 USD |
| 2024-06-21 |
0.5742 USD |
318,900.5606 EOS |
0.5736 USD |
0.5628 USD |
0.5824 USD |
0.5693 USD |
| 2024-06-20 |
0.5785 USD |
206,773.0927 EOS |
0.5689 USD |
0.5658 USD |
0.5947 USD |
0.5770 USD |
| 2024-06-19 |
0.5689 USD |
327,868.3603 EOS |
0.5565 USD |
0.5525 USD |
0.5798 USD |
0.5761 USD |
| 2024-06-18 |
0.5587 USD |
645,281.0384 EOS |
0.6167 USD |
0.5259 USD |
0.6200 USD |
0.5421 USD |
| 2024-06-17 |
0.6284 USD |
283,419.3719 EOS |
0.6531 USD |
0.6000 USD |
0.6576 USD |
0.6237 USD |
| 2024-06-16 |
0.6554 USD |
81,813.5122 EOS |
0.6622 USD |
0.6508 USD |
0.6656 USD |
0.6520 USD |
| 2024-06-15 |
0.6585 USD |
89,507.9584 EOS |
0.6491 USD |
0.6465 USD |
0.6630 USD |
0.6618 USD |
| 2024-06-14 |
0.6588 USD |
300,278.4895 EOS |
0.6762 USD |
0.6346 USD |
0.6839 USD |
0.6386 USD |
| 2024-06-13 |
0.6839 USD |
179,147.0424 EOS |
0.7020 USD |
0.6709 USD |
0.7040 USD |
0.6742 USD |
| 2024-06-12 |
0.6999 USD |
203,454.8519 EOS |
0.6844 USD |
0.6732 USD |
0.7153 USD |
0.7022 USD |
| 2024-06-11 |
0.6837 USD |
238,681.5592 EOS |
0.7062 USD |
0.6650 USD |
0.7076 USD |
0.6835 USD |
| 2024-06-10 |
0.7095 USD |
54,579.0969 EOS |
0.7094 USD |
0.6986 USD |
0.7172 USD |
0.7039 USD |
| 2024-06-09 |
0.7072 USD |
79,934.2309 EOS |
0.7009 USD |
0.6996 USD |
0.7134 USD |
0.7103 USD |
| 2024-06-08 |
0.7166 USD |
123,268.1954 EOS |
0.7266 USD |
0.6930 USD |
0.7320 USD |
0.7007 USD |
| 2024-06-07 |
0.7280 USD |
473,713.1099 EOS |
0.7841 USD |
0.6650 USD |
0.8005 USD |
0.7293 USD |
| 2024-06-06 |
0.7873 USD |
549,270.2793 EOS |
0.8059 USD |
0.7750 USD |
0.8075 USD |
0.7876 USD |
| 2024-06-05 |
0.8097 USD |
96,007.0354 EOS |
0.8133 USD |
0.8015 USD |
0.8160 USD |
0.8015 USD |
| 2024-06-04 |
0.8122 USD |
90,696.7787 EOS |
0.8014 USD |
0.7880 USD |
0.8127 USD |
0.8117 USD |
| 2024-06-03 |
0.8160 USD |
45,913.4701 EOS |
0.8003 USD |
0.7938 USD |
0.8259 USD |
0.8117 USD |
| 2024-06-02 |
0.8123 USD |
19,547.3021 EOS |
0.8112 USD |
0.8048 USD |
0.8169 USD |
0.8107 USD |
| 2024-06-01 |
0.8091 USD |
55,359.1621 EOS |
0.8147 USD |
0.8047 USD |
0.8157 USD |
0.8102 USD |
| 2024-05-31 |
0.8104 USD |
142,120.6572 EOS |
0.8100 USD |
0.7955 USD |
0.8278 USD |
0.7999 USD |
| 2024-05-30 |
0.8044 USD |
83,054.7874 EOS |
0.8090 USD |
0.7860 USD |
0.8190 USD |
0.8150 USD |
| 2024-05-29 |
0.8070 USD |
162,350.6952 EOS |
0.8096 USD |
0.8046 USD |
0.8245 USD |
0.8068 USD |
| 2024-05-28 |
0.8189 USD |
145,497.1723 EOS |
0.8389 USD |
0.8000 USD |
0.8399 USD |
0.8169 USD |
| 2024-05-27 |
0.8395 USD |
74,493.6189 EOS |
0.8324 USD |
0.8243 USD |
0.8510 USD |
0.8407 USD |
| 2024-05-26 |
0.8318 USD |
42,496.7722 EOS |
0.8506 USD |
0.8233 USD |
0.8522 USD |
0.8320 USD |
| 2024-05-25 |
0.8549 USD |
51,915.2137 EOS |
0.8436 USD |
0.8399 USD |
0.8636 USD |
0.8527 USD |
| 2024-05-24 |
0.8278 USD |
43,756.9146 EOS |
0.8230 USD |
0.8120 USD |
0.8463 USD |
0.8438 USD |
| 2024-05-23 |
0.8257 USD |
239,075.0757 EOS |
0.8462 USD |
0.7796 USD |
0.8580 USD |
0.8180 USD |
| 2024-05-22 |
0.8549 USD |
151,606.1848 EOS |
0.8697 USD |
0.8359 USD |
0.8697 USD |
0.8485 USD |
| 2024-05-21 |
0.8690 USD |
272,069.5487 EOS |
0.8546 USD |
0.8398 USD |
0.8872 USD |
0.8705 USD |
| 2024-05-20 |
0.8005 USD |
78,255.6504 EOS |
0.7858 USD |
0.7839 USD |
0.8204 USD |
0.8204 USD |
| 2024-05-19 |
0.8064 USD |
60,111.2868 EOS |
0.8122 USD |
0.7860 USD |
0.8177 USD |
0.7888 USD |
| 2024-05-18 |
0.8240 USD |
86,250.1938 EOS |
0.8215 USD |
0.8099 USD |
0.8271 USD |
0.8145 USD |
| 2024-05-17 |
0.8157 USD |
114,472.1868 EOS |
0.8052 USD |
0.7990 USD |
0.8307 USD |
0.8258 USD |
| 2024-05-16 |
0.8031 USD |
159,535.9847 EOS |
0.8030 USD |
0.7912 USD |
0.8082 USD |
0.7975 USD |
| 2024-05-15 |
0.8002 USD |
102,424.4722 EOS |
0.7599 USD |
0.7497 USD |
0.8022 USD |
0.7999 USD |
| 2024-05-14 |
0.7780 USD |
176,688.0246 EOS |
0.7852 USD |
0.7579 USD |
0.7953 USD |
0.7579 USD |
| 2024-05-13 |
0.7788 USD |
255,380.3110 EOS |
0.7802 USD |
0.7540 USD |
0.7892 USD |
0.7892 USD |
| 2024-05-12 |
0.7851 USD |
4,433.5122 EOS |
0.7827 USD |
0.7810 USD |
0.7908 USD |
0.7811 USD |
| 2024-05-11 |
0.7893 USD |
26,172.7564 EOS |
0.7907 USD |
0.7820 USD |
0.7979 USD |
0.7870 USD |
| 2024-05-10 |
0.8201 USD |
111,958.1928 EOS |
0.8190 USD |
0.7933 USD |
0.8368 USD |
0.7933 USD |
| 2024-05-09 |
0.8084 USD |
20,804.6640 EOS |
0.7983 USD |
0.7906 USD |
0.8157 USD |
0.8155 USD |
| 2024-05-08 |
0.7927 USD |
157,613.1765 EOS |
0.7968 USD |
0.7816 USD |
0.8143 USD |
0.7999 USD |
| 2024-05-07 |
0.8103 USD |
152,196.6965 EOS |
0.8172 USD |
0.7958 USD |
0.8240 USD |
0.8013 USD |