Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |