Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.7862 USD |
304,114.0857 EOS |
0.7706 USD |
0.7590 USD |
0.7990 USD |
0.7928 USD |
| 2023-12-07 |
0.7636 USD |
296,746.2349 EOS |
0.7428 USD |
0.7401 USD |
0.7917 USD |
0.7706 USD |
| 2023-12-06 |
0.7400 USD |
119,835.7095 EOS |
0.7437 USD |
0.7189 USD |
0.7499 USD |
0.7467 USD |
| 2023-12-05 |
0.7305 USD |
302,226.4474 EOS |
0.7165 USD |
0.7110 USD |
0.7474 USD |
0.7391 USD |
| 2023-12-04 |
0.7129 USD |
288,579.9160 EOS |
0.7016 USD |
0.6929 USD |
0.7296 USD |
0.7156 USD |
| 2023-12-03 |
0.6976 USD |
67,460.2338 EOS |
0.7005 USD |
0.6906 USD |
0.7054 USD |
0.7009 USD |
| 2023-12-02 |
0.7012 USD |
272,611.0348 EOS |
0.6902 USD |
0.6880 USD |
0.7056 USD |
0.7010 USD |
| 2023-12-01 |
0.6822 USD |
380,135.4371 EOS |
0.6765 USD |
0.6741 USD |
0.6935 USD |
0.6930 USD |
| 2023-11-30 |
0.6773 USD |
184,040.6497 EOS |
0.6797 USD |
0.6717 USD |
0.6833 USD |
0.6790 USD |
| 2023-11-29 |
0.6769 USD |
895,713.5991 EOS |
0.6761 USD |
0.6717 USD |
0.6877 USD |
0.6790 USD |
| 2023-11-28 |
0.6730 USD |
570,007.2161 EOS |
0.6752 USD |
0.6584 USD |
0.6852 USD |
0.6780 USD |
| 2023-11-27 |
0.6784 USD |
494,858.9996 EOS |
0.6999 USD |
0.6629 USD |
0.7064 USD |
0.6771 USD |
| 2023-11-26 |
0.6950 USD |
110,941.1142 EOS |
0.7010 USD |
0.6791 USD |
0.7056 USD |
0.6923 USD |
| 2023-11-25 |
0.6914 USD |
152,369.0032 EOS |
0.6813 USD |
0.6813 USD |
0.6995 USD |
0.6980 USD |
| 2023-11-24 |
0.6801 USD |
192,791.3814 EOS |
0.6742 USD |
0.6742 USD |
0.6891 USD |
0.6860 USD |
| 2023-11-23 |
0.6697 USD |
189,838.3179 EOS |
0.6782 USD |
0.6598 USD |
0.6831 USD |
0.6741 USD |
| 2023-11-22 |
0.6684 USD |
218,963.4131 EOS |
0.6476 USD |
0.6463 USD |
0.6829 USD |
0.6806 USD |
| 2023-11-21 |
0.6764 USD |
805,401.7803 EOS |
0.7048 USD |
0.6486 USD |
0.7191 USD |
0.6641 USD |
| 2023-11-20 |
0.7190 USD |
309,113.4698 EOS |
0.7198 USD |
0.7000 USD |
0.7311 USD |
0.7032 USD |