Crypto exchange Bitfinex

Market EOS (EOS) / Tether (USDT)

Identifier on Bitfinex: tEOSUST
Date Price Volume Open Low High Close
2021-04-13 7.1844 USDT 106,140.1332 EOS 6.5051 USDT 6.4354 USDT 7.5387 USDT 7.2520 USDT
2021-04-12 6.5470 USDT 74,909.8004 EOS 6.7418 USDT 6.2989 USDT 6.8458 USDT 6.5027 USDT
2021-04-11 6.8317 USDT 76,346.7885 EOS 6.6197 USDT 6.5638 USDT 7.0490 USDT 6.6774 USDT
2021-04-10 6.4001 USDT 38,766.2450 EOS 6.2265 USDT 6.1554 USDT 6.7385 USDT 6.5084 USDT
2021-04-09 6.3081 USDT 37,733.0211 EOS 6.4507 USDT 6.0837 USDT 6.5857 USDT 6.3197 USDT
2021-04-08 6.2823 USDT 56,781.6604 EOS 5.8922 USDT 5.8124 USDT 6.4696 USDT 6.4262 USDT
2021-04-07 6.1410 USDT 352,941.8574 EOS 6.6112 USDT 5.7403 USDT 7.0490 USDT 5.9864 USDT
2021-04-06 6.6713 USDT 306,309.2640 EOS 6.7037 USDT 6.1974 USDT 7.0632 USDT 6.6690 USDT
2021-04-05 6.4517 USDT 84,149.8112 EOS 6.3017 USDT 5.8477 USDT 7.0693 USDT 6.5062 USDT
2021-04-04 5.8096 USDT 91,843.9395 EOS 5.3685 USDT 5.3486 USDT 6.2732 USDT 6.2650 USDT
2021-04-03 5.9611 USDT 258,165.5145 EOS 6.2693 USDT 5.4599 USDT 6.4783 USDT 5.5754 USDT
2021-04-02 5.9661 USDT 278,128.6884 EOS 5.6066 USDT 5.3781 USDT 6.3582 USDT 6.1800 USDT
2021-04-01 5.3057 USDT 141,388.2630 EOS 4.8128 USDT 4.7110 USDT 5.9685 USDT 5.5129 USDT
2021-03-31 4.5369 USDT 74,636.8110 EOS 4.3374 USDT 4.0746 USDT 4.9000 USDT 4.8910 USDT
2021-03-30 4.3208 USDT 28,444.0097 EOS 4.2805 USDT 4.2124 USDT 4.4000 USDT 4.3429 USDT
2021-03-29 4.2420 USDT 10,073.0143 EOS 4.1137 USDT 4.0682 USDT 4.3000 USDT 4.2426 USDT
2021-03-28 4.1363 USDT 12,356.2170 EOS 4.1014 USDT 4.0384 USDT 4.2127 USDT 4.0675 USDT
2021-03-27 4.0950 USDT 12,626.7274 EOS 4.1870 USDT 3.9874 USDT 4.1971 USDT 4.1170 USDT
2021-03-26 4.0588 USDT 39,743.1927 EOS 3.6727 USDT 3.6727 USDT 4.1653 USDT 4.1070 USDT
2021-03-25 3.6776 USDT 40,309.0002 EOS 3.6814 USDT 3.5555 USDT 3.7775 USDT 3.7226 USDT
2021-03-24 4.1541 USDT 9,609.7885 EOS 4.0846 USDT 4.0369 USDT 4.3030 USDT 4.0684 USDT
2021-03-23 4.1416 USDT 16,555.3530 EOS 4.0834 USDT 4.0414 USDT 4.2649 USDT 4.0907 USDT
2021-03-22 4.1883 USDT 56,800.6946 EOS 4.1449 USDT 4.0124 USDT 4.3466 USDT 4.1185 USDT
2021-03-21 4.1905 USDT 145,458.9097 EOS 4.3248 USDT 4.1185 USDT 4.4060 USDT 4.2059 USDT
2021-03-20 4.3047 USDT 49,790.4349 EOS 4.1417 USDT 4.1239 USDT 4.4973 USDT 4.4464 USDT
2021-03-19 4.2070 USDT 28,485.8712 EOS 4.1434 USDT 4.0402 USDT 4.2662 USDT 4.1381 USDT
2021-03-18 4.1652 USDT 25,282.1446 EOS 4.0930 USDT 4.0587 USDT 4.3150 USDT 4.1661 USDT
2021-03-17 3.9339 USDT 42,763.5856 EOS 4.0668 USDT 3.8740 USDT 4.0683 USDT 4.0387 USDT
2021-03-16 3.9317 USDT 99,677.2176 EOS 3.8170 USDT 3.6842 USDT 4.1181 USDT 4.0240 USDT
2021-03-15 3.8349 USDT 30,793.1286 EOS 3.9256 USDT 3.7317 USDT 4.0329 USDT 3.8726 USDT
2021-03-14 4.1349 USDT 68,617.8549 EOS 4.3657 USDT 4.0082 USDT 4.3808 USDT 4.0380 USDT
2021-03-13 3.9494 USDT 23,238.4039 EOS 3.7599 USDT 3.6831 USDT 4.1782 USDT 4.1700 USDT
2021-03-12 3.7716 USDT 97,798.8985 EOS 3.9586 USDT 3.6782 USDT 3.9909 USDT 3.7680 USDT
2021-03-11 3.9366 USDT 66,901.2992 EOS 3.9972 USDT 3.8189 USDT 4.0454 USDT 3.9788 USDT
2021-03-10 4.0609 USDT 57,660.2448 EOS 4.1775 USDT 3.9028 USDT 4.1864 USDT 4.0124 USDT
2021-03-09 4.0184 USDT 25,170.9031 EOS 3.9017 USDT 3.8669 USDT 4.1013 USDT 4.0973 USDT
2021-03-08 3.8417 USDT 19,577.4666 EOS 3.8353 USDT 3.7424 USDT 3.9182 USDT 3.8687 USDT
2021-03-07 3.7568 USDT 13,824.9347 EOS 3.7200 USDT 3.7200 USDT 3.8015 USDT 3.7752 USDT
2021-03-06 3.6527 USDT 18,199.3170 EOS 3.7053 USDT 3.6025 USDT 3.7663 USDT 3.7339 USDT
2021-03-05 3.6416 USDT 87,777.6025 EOS 3.7522 USDT 3.5641 USDT 3.7522 USDT 3.7199 USDT
2021-03-04 3.7674 USDT 19,700.7411 EOS 3.8067 USDT 3.6424 USDT 3.9186 USDT 3.7484 USDT
2021-03-03 3.8852 USDT 83,919.3746 EOS 3.6560 USDT 3.6461 USDT 4.0517 USDT 3.8595 USDT
2021-03-02 3.7055 USDT 22,187.4691 EOS 3.7117 USDT 3.5719 USDT 3.8347 USDT 3.6698 USDT
2021-03-01 3.5850 USDT 21,113.5655 EOS 3.4812 USDT 3.4592 USDT 3.7507 USDT 3.5936 USDT
2021-02-28 3.4353 USDT 88,415.4396 EOS 3.6399 USDT 3.2554 USDT 3.6924 USDT 3.4732 USDT
2021-02-27 3.7223 USDT 48,290.0071 EOS 3.5487 USDT 3.5414 USDT 3.8350 USDT 3.7356 USDT
2021-02-26 3.6018 USDT 234,161.5164 EOS 3.6522 USDT 3.4036 USDT 3.7694 USDT 3.5566 USDT
2021-02-25 3.7602 USDT 309,116.4377 EOS 3.8755 USDT 3.6326 USDT 4.0957 USDT 3.6481 USDT
2021-02-24 3.8962 USDT 74,708.6365 EOS 3.8425 USDT 3.7000 USDT 4.1302 USDT 3.8945 USDT
2021-02-23 4.1374 USDT 708,592.1691 EOS 4.7126 USDT 3.0847 USDT 4.7126 USDT 3.8096 USDT