Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.6995 USD |
85,436.7687 EOS |
0.7071 USD |
0.6962 USD |
0.7094 USD |
0.7090 USD |
| 2024-01-26 |
0.6985 USD |
186,690.0626 EOS |
0.6889 USD |
0.6854 USD |
0.7073 USD |
0.7019 USD |
| 2024-01-25 |
0.6800 USD |
183,420.2146 EOS |
0.6892 USD |
0.6761 USD |
0.6906 USD |
0.6769 USD |
| 2024-01-24 |
0.6810 USD |
41,367.4745 EOS |
0.6763 USD |
0.6703 USD |
0.6870 USD |
0.6800 USD |
| 2024-01-23 |
0.6707 USD |
437,979.1786 EOS |
0.6912 USD |
0.6444 USD |
0.7051 USD |
0.6690 USD |
| 2024-01-22 |
0.7095 USD |
346,685.1461 EOS |
0.7224 USD |
0.6765 USD |
0.7260 USD |
0.6894 USD |
| 2024-01-21 |
0.7320 USD |
313,965.5724 EOS |
0.7265 USD |
0.7234 USD |
0.7346 USD |
0.7247 USD |
| 2024-01-20 |
0.7160 USD |
304,228.7114 EOS |
0.7226 USD |
0.7123 USD |
0.7277 USD |
0.7264 USD |
| 2024-01-19 |
0.7124 USD |
215,570.0762 EOS |
0.7179 USD |
0.6818 USD |
0.7244 USD |
0.7207 USD |
| 2024-01-18 |
0.7242 USD |
108,277.9455 EOS |
0.7611 USD |
0.7188 USD |
0.7620 USD |
0.7251 USD |
| 2024-01-17 |
0.7603 USD |
80,493.3666 EOS |
0.7751 USD |
0.7498 USD |
0.7785 USD |
0.7560 USD |
| 2024-01-16 |
0.7778 USD |
94,930.8218 EOS |
0.7800 USD |
0.7568 USD |
0.7866 USD |
0.7797 USD |
| 2024-01-15 |
0.7756 USD |
206,640.4390 EOS |
0.7495 USD |
0.7495 USD |
0.7940 USD |
0.7660 USD |
| 2024-01-14 |
0.7658 USD |
41,214.5922 EOS |
0.7643 USD |
0.7523 USD |
0.7703 USD |
0.7701 USD |
| 2024-01-13 |
0.7634 USD |
194,786.6455 EOS |
0.7718 USD |
0.7426 USD |
0.7726 USD |
0.7642 USD |
| 2024-01-12 |
0.7920 USD |
294,127.6603 EOS |
0.7855 USD |
0.7494 USD |
0.8100 USD |
0.7628 USD |
| 2024-01-11 |
0.7853 USD |
367,837.1489 EOS |
0.7556 USD |
0.7449 USD |
0.8056 USD |
0.7977 USD |
| 2024-01-10 |
0.7141 USD |
193,277.6022 EOS |
0.7087 USD |
0.6921 USD |
0.7258 USD |
0.7203 USD |
| 2024-01-09 |
0.7012 USD |
261,817.3753 EOS |
0.7377 USD |
0.6789 USD |
0.7412 USD |
0.6965 USD |
| 2024-01-08 |
0.7100 USD |
265,854.1685 EOS |
0.7027 USD |
0.6695 USD |
0.7372 USD |
0.7336 USD |
| 2024-01-07 |
0.7325 USD |
31,916.7918 EOS |
0.7362 USD |
0.7165 USD |
0.7478 USD |
0.7241 USD |
| 2024-01-06 |
0.7385 USD |
149,941.9183 EOS |
0.7465 USD |
0.7052 USD |
0.7488 USD |
0.7382 USD |
| 2024-01-05 |
0.7428 USD |
335,977.8041 EOS |
0.7755 USD |
0.7229 USD |
0.7760 USD |
0.7369 USD |
| 2024-01-04 |
0.7702 USD |
193,177.5329 EOS |
0.7692 USD |
0.7563 USD |
0.7826 USD |
0.7739 USD |
| 2024-01-03 |
0.7440 USD |
1,263,626.3854 EOS |
0.8671 USD |
0.5863 USD |
0.8782 USD |
0.7607 USD |
| 2024-01-02 |
0.8782 USD |
349,500.2388 EOS |
0.8876 USD |
0.8657 USD |
0.8949 USD |
0.8689 USD |
| 2024-01-01 |
0.8597 USD |
66,964.0878 EOS |
0.8465 USD |
0.8396 USD |
0.8744 USD |
0.8744 USD |
| 2023-12-31 |
0.8587 USD |
89,902.3196 EOS |
0.8541 USD |
0.8445 USD |
0.8673 USD |
0.8546 USD |
| 2023-12-30 |
0.8616 USD |
57,599.4735 EOS |
0.8489 USD |
0.8408 USD |
0.8756 USD |
0.8568 USD |
| 2023-12-29 |
0.8557 USD |
430,238.8869 EOS |
0.8719 USD |
0.8392 USD |
0.8822 USD |
0.8490 USD |
| 2023-12-28 |
0.8931 USD |
116,153.4986 EOS |
0.9086 USD |
0.8600 USD |
0.9132 USD |
0.8710 USD |
| 2023-12-27 |
0.8837 USD |
197,247.3117 EOS |
0.8745 USD |
0.8395 USD |
0.9021 USD |
0.8932 USD |
| 2023-12-26 |
0.8584 USD |
262,432.0715 EOS |
0.8817 USD |
0.8133 USD |
0.8888 USD |
0.8540 USD |
| 2023-12-25 |
0.8739 USD |
289,697.5591 EOS |
0.8154 USD |
0.8098 USD |
0.8862 USD |
0.8839 USD |
| 2023-12-24 |
0.8318 USD |
137,220.0746 EOS |
0.8402 USD |
0.8011 USD |
0.8457 USD |
0.8217 USD |
| 2023-12-23 |
0.8294 USD |
73,188.1303 EOS |
0.8464 USD |
0.8179 USD |
0.8469 USD |
0.8379 USD |
| 2023-12-22 |
0.8590 USD |
461,677.2098 EOS |
0.8447 USD |
0.8353 USD |
0.8928 USD |
0.8496 USD |
| 2023-12-21 |
0.8013 USD |
87,860.4525 EOS |
0.7888 USD |
0.7859 USD |
0.8202 USD |
0.8197 USD |
| 2023-12-20 |
0.7822 USD |
341,109.6582 EOS |
0.7629 USD |
0.7569 USD |
0.8048 USD |
0.7911 USD |
| 2023-12-19 |
0.7674 USD |
66,836.0332 EOS |
0.7764 USD |
0.7563 USD |
0.7903 USD |
0.7665 USD |
| 2023-12-18 |
0.7560 USD |
400,186.5762 EOS |
0.8001 USD |
0.7295 USD |
0.8038 USD |
0.7666 USD |
| 2023-12-17 |
0.8054 USD |
307,016.7819 EOS |
0.8070 USD |
0.7998 USD |
0.8315 USD |
0.8219 USD |
| 2023-12-16 |
0.7809 USD |
205,988.2564 EOS |
0.7556 USD |
0.7464 USD |
0.8039 USD |
0.8032 USD |
| 2023-12-15 |
0.7674 USD |
267,308.9878 EOS |
0.7941 USD |
0.7610 USD |
0.8000 USD |
0.7646 USD |
| 2023-12-14 |
0.7843 USD |
411,021.8940 EOS |
0.7866 USD |
0.7600 USD |
0.8011 USD |
0.7872 USD |
| 2023-12-13 |
0.7705 USD |
221,171.8060 EOS |
0.7837 USD |
0.7412 USD |
0.7850 USD |
0.7680 USD |
| 2023-12-12 |
0.7802 USD |
96,671.3213 EOS |
0.7713 USD |
0.7568 USD |
0.7924 USD |
0.7751 USD |
| 2023-12-11 |
0.7703 USD |
370,952.7602 EOS |
0.8382 USD |
0.7376 USD |
0.8405 USD |
0.7705 USD |
| 2023-12-10 |
0.8393 USD |
110,219.8243 EOS |
0.8526 USD |
0.8146 USD |
0.8800 USD |
0.8390 USD |
| 2023-12-09 |
0.8322 USD |
508,193.5816 EOS |
0.8000 USD |
0.8000 USD |
0.8645 USD |
0.8596 USD |