Crypto exchange Bitfinex

Market EOS (EOS) / Tether (USDT)

Identifier on Bitfinex: tEOSUST
123...3940
Date Price Volume Open Low High Close
2024-12-23 0.7750 USDT 4,486.7516 EOS 0.7823 USDT 0.7633 USDT 0.7823 USDT 0.7771 USDT
2024-12-22 0.7922 USDT 24,690.0007 EOS 0.7876 USDT 0.7734 USDT 0.8142 USDT 0.7979 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
123...3940