Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5336 USD |
174,173.5547 EOS |
0.5338 USD |
0.5237 USD |
0.5371 USD |
0.5334 USD |
| 2023-10-18 |
0.5399 USD |
233,423.9483 EOS |
0.5427 USD |
0.5285 USD |
0.5489 USD |
0.5349 USD |
| 2023-10-17 |
0.5495 USD |
102,767.5497 EOS |
0.5581 USD |
0.5330 USD |
0.5590 USD |
0.5426 USD |
| 2023-10-16 |
0.5582 USD |
227,349.5658 EOS |
0.5472 USD |
0.5471 USD |
0.5751 USD |
0.5585 USD |
| 2023-10-15 |
0.5466 USD |
82,049.8200 EOS |
0.5427 USD |
0.5394 USD |
0.5527 USD |
0.5485 USD |
| 2023-10-14 |
0.5457 USD |
119,175.2733 EOS |
0.5440 USD |
0.5422 USD |
0.5478 USD |
0.5440 USD |
| 2023-10-13 |
0.5446 USD |
139,008.7765 EOS |
0.5377 USD |
0.5366 USD |
0.5492 USD |
0.5430 USD |
| 2023-10-12 |
0.5351 USD |
194,948.5556 EOS |
0.5384 USD |
0.5255 USD |
0.5412 USD |
0.5374 USD |
| 2023-10-11 |
0.5354 USD |
213,874.8389 EOS |
0.5430 USD |
0.5302 USD |
0.5444 USD |
0.5356 USD |
| 2023-10-10 |
0.5429 USD |
110,228.2495 EOS |
0.5457 USD |
0.5353 USD |
0.5463 USD |
0.5433 USD |
| 2023-10-09 |
0.5441 USD |
912,746.0073 EOS |
0.5673 USD |
0.5279 USD |
0.5676 USD |
0.5406 USD |
| 2023-10-08 |
0.5677 USD |
46,926.6070 EOS |
0.5703 USD |
0.5601 USD |
0.5719 USD |
0.5679 USD |
| 2023-10-07 |
0.5729 USD |
168,004.9259 EOS |
0.5702 USD |
0.5661 USD |
0.5786 USD |
0.5672 USD |
| 2023-10-06 |
0.5643 USD |
69,799.5446 EOS |
0.5668 USD |
0.5572 USD |
0.5728 USD |
0.5714 USD |
| 2023-10-05 |
0.5718 USD |
154,611.7696 EOS |
0.5771 USD |
0.5600 USD |
0.5820 USD |
0.5668 USD |
| 2023-10-04 |
0.5769 USD |
143,336.5674 EOS |
0.5851 USD |
0.5605 USD |
0.5851 USD |
0.5760 USD |
| 2023-10-03 |
0.6047 USD |
122,343.5337 EOS |
0.5881 USD |
0.5871 USD |
0.6216 USD |
0.5891 USD |
| 2023-10-02 |
0.5906 USD |
280,976.4237 EOS |
0.6051 USD |
0.5775 USD |
0.6064 USD |
0.5839 USD |
| 2023-10-01 |
0.5937 USD |
402,637.4414 EOS |
0.5828 USD |
0.5818 USD |
0.5985 USD |
0.5935 USD |
| 2023-09-30 |
0.5842 USD |
54,554.4430 EOS |
0.5789 USD |
0.5769 USD |
0.5855 USD |
0.5846 USD |
| 2023-09-29 |
0.5775 USD |
30,084.8160 EOS |
0.5724 USD |
0.5699 USD |
0.5819 USD |
0.5801 USD |
| 2023-09-28 |
0.5710 USD |
193,711.2157 EOS |
0.5616 USD |
0.5590 USD |
0.5759 USD |
0.5710 USD |
| 2023-09-27 |
0.5651 USD |
156,323.7844 EOS |
0.5634 USD |
0.5562 USD |
0.5736 USD |
0.5587 USD |
| 2023-09-26 |
0.5670 USD |
58,706.2949 EOS |
0.5696 USD |
0.5604 USD |
0.5726 USD |
0.5627 USD |
| 2023-09-25 |
0.5678 USD |
61,602.8059 EOS |
0.5720 USD |
0.5633 USD |
0.5774 USD |
0.5691 USD |
| 2023-09-24 |
0.5799 USD |
83,414.3268 EOS |
0.5816 USD |
0.5760 USD |
0.5869 USD |
0.5794 USD |
| 2023-09-23 |
0.5775 USD |
34,115.4648 EOS |
0.5777 USD |
0.5730 USD |
0.5838 USD |
0.5815 USD |
| 2023-09-22 |
0.5766 USD |
41,727.1224 EOS |
0.5770 USD |
0.5718 USD |
0.5807 USD |
0.5752 USD |
| 2023-09-21 |
0.5802 USD |
130,748.7826 EOS |
0.5789 USD |
0.5652 USD |
0.5903 USD |
0.5773 USD |
| 2023-09-20 |
0.5778 USD |
148,442.4458 EOS |
0.5838 USD |
0.5682 USD |
0.5847 USD |
0.5768 USD |
| 2023-09-19 |
0.5846 USD |
343,196.9453 EOS |
0.5735 USD |
0.5710 USD |
0.5881 USD |
0.5835 USD |
| 2023-09-18 |
0.5737 USD |
119,216.9324 EOS |
0.5580 USD |
0.5518 USD |
0.5828 USD |
0.5725 USD |
| 2023-09-17 |
0.5653 USD |
71,100.4695 EOS |
0.5758 USD |
0.5635 USD |
0.5758 USD |
0.5656 USD |
| 2023-09-16 |
0.5773 USD |
87,064.1323 EOS |
0.5775 USD |
0.5730 USD |
0.5827 USD |
0.5779 USD |
| 2023-09-15 |
0.5707 USD |
50,026.7119 EOS |
0.5662 USD |
0.5600 USD |
0.5782 USD |
0.5779 USD |
| 2023-09-14 |
0.5656 USD |
120,515.9038 EOS |
0.5539 USD |
0.5536 USD |
0.5700 USD |
0.5659 USD |
| 2023-09-13 |
0.5562 USD |
319,365.3930 EOS |
0.5472 USD |
0.5438 USD |
0.5679 USD |
0.5525 USD |
| 2023-09-12 |
0.5473 USD |
203,426.9499 EOS |
0.5417 USD |
0.5403 USD |
0.5690 USD |
0.5470 USD |
| 2023-09-11 |
0.5467 USD |
139,272.2966 EOS |
0.5630 USD |
0.5328 USD |
0.5640 USD |
0.5360 USD |
| 2023-09-10 |
0.5640 USD |
399,371.2270 EOS |
0.5827 USD |
0.5288 USD |
0.5827 USD |
0.5637 USD |
| 2023-09-09 |
0.5832 USD |
19,071.5546 EOS |
0.5847 USD |
0.5786 USD |
0.5859 USD |
0.5818 USD |
| 2023-09-08 |
0.5794 USD |
101,166.5357 EOS |
0.5845 USD |
0.5708 USD |
0.5933 USD |
0.5778 USD |
| 2023-09-07 |
0.5810 USD |
124,330.0134 EOS |
0.5822 USD |
0.5740 USD |
0.5876 USD |
0.5844 USD |
| 2023-09-06 |
0.5787 USD |
179,883.2098 EOS |
0.5912 USD |
0.5677 USD |
0.5932 USD |
0.5783 USD |
| 2023-09-05 |
0.5829 USD |
146,236.6785 EOS |
0.5829 USD |
0.5749 USD |
0.5918 USD |
0.5898 USD |
| 2023-09-04 |
0.5792 USD |
121,019.3447 EOS |
0.5822 USD |
0.5713 USD |
0.5929 USD |
0.5765 USD |
| 2023-09-03 |
0.5785 USD |
194,350.0508 EOS |
0.5773 USD |
0.5732 USD |
0.5928 USD |
0.5785 USD |
| 2023-09-02 |
0.5799 USD |
261,931.4273 EOS |
0.5795 USD |
0.5680 USD |
0.5848 USD |
0.5729 USD |
| 2023-09-01 |
0.5875 USD |
124,403.6999 EOS |
0.5897 USD |
0.5735 USD |
0.5942 USD |
0.5779 USD |
| 2023-08-31 |
0.6008 USD |
129,945.6186 EOS |
0.6301 USD |
0.5745 USD |
0.6360 USD |
0.5897 USD |