Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7807 USDT |
10,735.2013 EOS |
0.7876 USDT |
0.7734 USDT |
0.8005 USDT |
0.7788 USDT |
| 2024-12-21 |
0.8327 USDT |
38,140.9123 EOS |
0.8324 USDT |
0.7822 USDT |
0.8849 USDT |
0.7868 USDT |
| 2024-12-20 |
0.7669 USDT |
166,323.3479 EOS |
0.8125 USDT |
0.7045 USDT |
0.8552 USDT |
0.8477 USDT |
| 2024-12-19 |
0.8786 USDT |
55,600.5383 EOS |
0.8911 USDT |
0.8213 USDT |
0.9235 USDT |
0.8376 USDT |
| 2024-12-18 |
0.9810 USDT |
95,440.7518 EOS |
1.0336 USDT |
0.8958 USDT |
1.0402 USDT |
0.9279 USDT |
| 2024-12-17 |
1.0577 USDT |
18,257.7715 EOS |
1.0224 USDT |
1.0193 USDT |
1.0818 USDT |
1.0540 USDT |
| 2024-12-16 |
1.0512 USDT |
23,203.9455 EOS |
1.0835 USDT |
1.0180 USDT |
1.0984 USDT |
1.0621 USDT |
| 2024-12-15 |
1.0400 USDT |
10,892.2805 EOS |
1.0340 USDT |
1.0147 USDT |
1.0915 USDT |
1.0416 USDT |
| 2024-12-14 |
1.0640 USDT |
4,606.4978 EOS |
1.0930 USDT |
1.0200 USDT |
1.0971 USDT |
1.0200 USDT |
| 2024-12-13 |
1.0748 USDT |
15,630.0253 EOS |
1.0959 USDT |
1.0514 USDT |
1.1152 USDT |
1.1044 USDT |
| 2024-12-12 |
1.1090 USDT |
68,264.7300 EOS |
1.0870 USDT |
1.0825 USDT |
1.1522 USDT |
1.0977 USDT |
| 2024-12-11 |
1.0537 USDT |
70,541.2618 EOS |
1.0466 USDT |
0.9959 USDT |
1.1064 USDT |
1.0897 USDT |
| 2024-12-10 |
1.0170 USDT |
115,889.9020 EOS |
1.0513 USDT |
0.9200 USDT |
1.0798 USDT |
0.9804 USDT |
| 2024-12-09 |
1.1343 USDT |
109,118.6588 EOS |
1.3091 USDT |
0.8386 USDT |
1.3091 USDT |
1.0563 USDT |
| 2024-12-08 |
1.3195 USDT |
51,162.0933 EOS |
1.3394 USDT |
1.2814 USDT |
1.3645 USDT |
1.3024 USDT |
| 2024-12-07 |
1.3431 USDT |
42,730.2605 EOS |
1.3608 USDT |
1.3275 USDT |
1.3758 USDT |
1.3524 USDT |
| 2024-12-06 |
1.3491 USDT |
86,204.4381 EOS |
1.3531 USDT |
1.2866 USDT |
1.3927 USDT |
1.3660 USDT |
| 2024-12-05 |
1.3436 USDT |
107,739.5807 EOS |
1.3244 USDT |
1.2678 USDT |
1.5138 USDT |
1.3462 USDT |
| 2024-12-04 |
1.4049 USDT |
317,865.3530 EOS |
1.2964 USDT |
1.2904 USDT |
1.5371 USDT |
1.3095 USDT |
| 2024-12-03 |
1.1175 USDT |
286,559.0240 EOS |
1.1165 USDT |
1.0250 USDT |
1.2433 USDT |
1.0867 USDT |
| 2024-12-02 |
1.1288 USDT |
128,363.6350 EOS |
1.1004 USDT |
1.0639 USDT |
1.1829 USDT |
1.1415 USDT |
| 2024-12-01 |
1.0347 USDT |
149,358.5521 EOS |
0.9340 USDT |
0.9138 USDT |
1.0918 USDT |
1.0544 USDT |
| 2024-11-30 |
0.9740 USDT |
262,540.5253 EOS |
0.9540 USDT |
0.9239 USDT |
0.9944 USDT |
0.9379 USDT |
| 2024-11-29 |
0.8611 USDT |
154,603.5609 EOS |
0.8086 USDT |
0.7924 USDT |
0.9800 USDT |
0.9751 USDT |
| 2024-11-28 |
0.8043 USDT |
23,132.2489 EOS |
0.8285 USDT |
0.7912 USDT |
0.8285 USDT |
0.8020 USDT |
| 2024-11-27 |
0.8011 USDT |
39,145.1959 EOS |
0.7888 USDT |
0.7748 USDT |
0.8205 USDT |
0.8176 USDT |
| 2024-11-26 |
0.8049 USDT |
86,658.0947 EOS |
0.8057 USDT |
0.7706 USDT |
0.8432 USDT |
0.7946 USDT |
| 2024-11-25 |
0.8194 USDT |
70,487.3263 EOS |
0.8465 USDT |
0.7836 USDT |
0.8509 USDT |
0.7836 USDT |
| 2024-11-24 |
0.8338 USDT |
254,295.4748 EOS |
0.7611 USDT |
0.7606 USDT |
0.9200 USDT |
0.7892 USDT |
| 2024-11-23 |
0.7807 USDT |
128,297.4622 EOS |
0.7575 USDT |
0.7484 USDT |
0.8195 USDT |
0.7563 USDT |
| 2024-11-22 |
0.7012 USDT |
191,704.1459 EOS |
0.6700 USDT |
0.6595 USDT |
0.7517 USDT |
0.7435 USDT |
| 2024-11-21 |
0.6496 USDT |
33,208.2720 EOS |
0.6229 USDT |
0.6110 USDT |
0.6690 USDT |
0.6471 USDT |
| 2024-11-20 |
0.6428 USDT |
26,970.3536 EOS |
0.6497 USDT |
0.6230 USDT |
0.6576 USDT |
0.6267 USDT |
| 2024-11-19 |
0.6524 USDT |
37,527.4377 EOS |
0.6701 USDT |
0.6344 USDT |
0.6799 USDT |
0.6514 USDT |
| 2024-11-18 |
0.6542 USDT |
100,233.1401 EOS |
0.6161 USDT |
0.6161 USDT |
0.6890 USDT |
0.6641 USDT |
| 2024-11-17 |
0.6413 USDT |
92,637.0006 EOS |
0.6730 USDT |
0.6049 USDT |
0.6813 USDT |
0.6093 USDT |
| 2024-11-16 |
0.6449 USDT |
306,242.8243 EOS |
0.5850 USDT |
0.5844 USDT |
0.7037 USDT |
0.6772 USDT |
| 2024-11-15 |
0.5755 USDT |
174,062.7562 EOS |
0.5480 USDT |
0.5463 USDT |
0.5999 USDT |
0.5709 USDT |
| 2024-11-14 |
0.5490 USDT |
109,286.9412 EOS |
0.5470 USDT |
0.5252 USDT |
0.5636 USDT |
0.5406 USDT |
| 2024-11-13 |
0.5569 USDT |
174,494.2368 EOS |
0.5759 USDT |
0.5323 USDT |
0.5803 USDT |
0.5641 USDT |
| 2024-11-12 |
0.5601 USDT |
141,038.0705 EOS |
0.5729 USDT |
0.5323 USDT |
0.5992 USDT |
0.5695 USDT |
| 2024-11-11 |
0.5601 USDT |
121,927.9947 EOS |
0.5767 USDT |
0.5456 USDT |
0.5852 USDT |
0.5594 USDT |
| 2024-11-10 |
0.5703 USDT |
386,098.6150 EOS |
0.4854 USDT |
0.4854 USDT |
0.6167 USDT |
0.5994 USDT |
| 2024-11-09 |
0.4720 USDT |
23,265.6775 EOS |
0.4740 USDT |
0.4660 USDT |
0.4775 USDT |
0.4709 USDT |
| 2024-11-08 |
0.4684 USDT |
35,410.3925 EOS |
0.4671 USDT |
0.4613 USDT |
0.4717 USDT |
0.4696 USDT |
| 2024-11-07 |
0.4604 USDT |
21,143.9868 EOS |
0.4535 USDT |
0.4535 USDT |
0.4679 USDT |
0.4660 USDT |
| 2024-11-06 |
0.4455 USDT |
41,906.5274 EOS |
0.4257 USDT |
0.4257 USDT |
0.4516 USDT |
0.4488 USDT |
| 2024-11-05 |
0.4185 USDT |
19,086.8744 EOS |
0.4110 USDT |
0.4085 USDT |
0.4267 USDT |
0.4263 USDT |
| 2024-11-04 |
0.4173 USDT |
8,196.2645 EOS |
0.4141 USDT |
0.4108 USDT |
0.4202 USDT |
0.4137 USDT |
| 2024-11-03 |
0.4151 USDT |
20,870.9734 EOS |
0.4288 USDT |
0.4080 USDT |
0.4288 USDT |
0.4168 USDT |