Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.7104 USD |
180,985.6746 EOS |
0.7090 USD |
0.6961 USD |
0.7183 USD |
0.7139 USD |
| 2023-11-18 |
0.6988 USD |
122,263.9152 EOS |
0.7115 USD |
0.6745 USD |
0.7158 USD |
0.7143 USD |
| 2023-11-17 |
0.7066 USD |
178,708.4782 EOS |
0.7043 USD |
0.6822 USD |
0.7250 USD |
0.7069 USD |
| 2023-11-16 |
0.7222 USD |
294,846.8267 EOS |
0.7299 USD |
0.6865 USD |
0.7511 USD |
0.7060 USD |
| 2023-11-15 |
0.7157 USD |
181,985.2736 EOS |
0.6958 USD |
0.6908 USD |
0.7336 USD |
0.7274 USD |
| 2023-11-14 |
0.7043 USD |
397,272.3190 EOS |
0.7206 USD |
0.6610 USD |
0.7288 USD |
0.6928 USD |
| 2023-11-13 |
0.7379 USD |
417,781.0613 EOS |
0.7324 USD |
0.7139 USD |
0.7561 USD |
0.7229 USD |
| 2023-11-12 |
0.7273 USD |
291,711.1118 EOS |
0.7103 USD |
0.6990 USD |
0.7432 USD |
0.7335 USD |
| 2023-11-11 |
0.7206 USD |
496,588.8895 EOS |
0.7094 USD |
0.6971 USD |
0.7411 USD |
0.7285 USD |
| 2023-11-10 |
0.6888 USD |
241,217.6903 EOS |
0.6802 USD |
0.6694 USD |
0.6967 USD |
0.6960 USD |
| 2023-11-09 |
0.6819 USD |
534,187.9365 EOS |
0.7036 USD |
0.6318 USD |
0.7205 USD |
0.6715 USD |
| 2023-11-08 |
0.6956 USD |
159,192.6485 EOS |
0.6895 USD |
0.6827 USD |
0.7082 USD |
0.7017 USD |
| 2023-11-07 |
0.6896 USD |
366,594.2173 EOS |
0.6990 USD |
0.6632 USD |
0.7069 USD |
0.6871 USD |
| 2023-11-06 |
0.6846 USD |
115,607.2622 EOS |
0.6771 USD |
0.6694 USD |
0.6971 USD |
0.6940 USD |
| 2023-11-05 |
0.6745 USD |
154,318.2565 EOS |
0.6616 USD |
0.6585 USD |
0.6910 USD |
0.6781 USD |
| 2023-11-04 |
0.6557 USD |
100,203.7740 EOS |
0.6499 USD |
0.6471 USD |
0.6607 USD |
0.6512 USD |
| 2023-11-03 |
0.6450 USD |
193,493.9439 EOS |
0.6489 USD |
0.6233 USD |
0.6626 USD |
0.6498 USD |
| 2023-11-02 |
0.6559 USD |
462,584.9969 EOS |
0.6544 USD |
0.6300 USD |
0.6644 USD |
0.6583 USD |
| 2023-11-01 |
0.6458 USD |
618,991.4386 EOS |
0.6382 USD |
0.6131 USD |
0.6605 USD |
0.6510 USD |
| 2023-10-31 |
0.6305 USD |
372,074.7674 EOS |
0.6272 USD |
0.6042 USD |
0.6512 USD |
0.6283 USD |
| 2023-10-30 |
0.6240 USD |
242,250.3294 EOS |
0.6292 USD |
0.6107 USD |
0.6323 USD |
0.6269 USD |
| 2023-10-29 |
0.6366 USD |
153,408.8750 EOS |
0.6288 USD |
0.6139 USD |
0.6521 USD |
0.6355 USD |
| 2023-10-28 |
0.6246 USD |
242,932.2317 EOS |
0.6007 USD |
0.6007 USD |
0.6426 USD |
0.6277 USD |
| 2023-10-27 |
0.6035 USD |
119,292.3409 EOS |
0.5981 USD |
0.5890 USD |
0.6180 USD |
0.5990 USD |
| 2023-10-26 |
0.5970 USD |
670,753.2751 EOS |
0.5943 USD |
0.5744 USD |
0.6200 USD |
0.5955 USD |
| 2023-10-25 |
0.5954 USD |
498,685.2043 EOS |
0.5927 USD |
0.5770 USD |
0.6085 USD |
0.5952 USD |
| 2023-10-24 |
0.5918 USD |
836,781.2050 EOS |
0.5926 USD |
0.5722 USD |
0.6078 USD |
0.5914 USD |
| 2023-10-23 |
0.5676 USD |
100,614.4887 EOS |
0.5632 USD |
0.5582 USD |
0.5750 USD |
0.5743 USD |
| 2023-10-22 |
0.5528 USD |
158,496.1986 EOS |
0.5582 USD |
0.5462 USD |
0.5634 USD |
0.5523 USD |
| 2023-10-21 |
0.5571 USD |
204,563.1612 EOS |
0.5493 USD |
0.5458 USD |
0.5650 USD |
0.5583 USD |
| 2023-10-20 |
0.5477 USD |
136,316.4074 EOS |
0.5369 USD |
0.5331 USD |
0.5570 USD |
0.5472 USD |