Identifier on Bitfinex: tEOSUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.7263 USDT |
31,027.8185 EOS |
0.7490 USDT |
0.7072 USDT |
0.7566 USDT |
0.7410 USDT |
| 2024-04-16 |
0.7375 USDT |
46,736.5358 EOS |
0.7516 USDT |
0.7187 USDT |
0.7599 USDT |
0.7251 USDT |
| 2024-04-15 |
0.7699 USDT |
148,754.6570 EOS |
0.7709 USDT |
0.7180 USDT |
0.8179 USDT |
0.7508 USDT |
| 2024-04-14 |
0.7302 USDT |
338,024.6441 EOS |
0.7320 USDT |
0.7039 USDT |
0.7655 USDT |
0.7412 USDT |
| 2024-04-13 |
0.8691 USDT |
90,949.3099 EOS |
0.9343 USDT |
0.8114 USDT |
0.9343 USDT |
0.8114 USDT |
| 2024-04-12 |
1.0888 USDT |
191,710.0129 EOS |
1.1266 USDT |
1.0048 USDT |
1.1479 USDT |
1.0257 USDT |
| 2024-04-11 |
1.0998 USDT |
52,856.2334 EOS |
1.0554 USDT |
1.0527 USDT |
1.1243 USDT |
1.1083 USDT |
| 2024-04-10 |
1.0375 USDT |
30,270.8934 EOS |
1.0669 USDT |
1.0100 USDT |
1.0775 USDT |
1.0491 USDT |
| 2024-04-09 |
1.0970 USDT |
37,118.4228 EOS |
1.0999 USDT |
1.0635 USDT |
1.1296 USDT |
1.0703 USDT |
| 2024-04-08 |
1.0626 USDT |
18,417.8794 EOS |
1.0261 USDT |
1.0085 USDT |
1.1051 USDT |
1.1020 USDT |
| 2024-04-07 |
1.0352 USDT |
20,952.5817 EOS |
1.0189 USDT |
1.0189 USDT |
1.0407 USDT |
1.0254 USDT |
| 2024-04-06 |
1.0034 USDT |
8,369.4044 EOS |
0.9898 USDT |
0.9898 USDT |
1.0104 USDT |
1.0103 USDT |
| 2024-04-05 |
0.9772 USDT |
5,090.2239 EOS |
0.9941 USDT |
0.9500 USDT |
0.9941 USDT |
0.9824 USDT |
| 2024-04-04 |
0.9729 USDT |
15,481.4291 EOS |
0.9565 USDT |
0.9411 USDT |
1.0042 USDT |
0.9966 USDT |
| 2024-04-03 |
0.9662 USDT |
29,195.9082 EOS |
0.9679 USDT |
0.9389 USDT |
0.9872 USDT |
0.9469 USDT |
| 2024-04-02 |
0.9853 USDT |
17,429.1953 EOS |
1.0356 USDT |
0.9541 USDT |
1.0356 USDT |
0.9720 USDT |
| 2024-04-01 |
1.0862 USDT |
46,837.7665 EOS |
1.0996 USDT |
1.0186 USDT |
1.1149 USDT |
1.0309 USDT |
| 2024-03-31 |
1.0752 USDT |
11,900.3369 EOS |
1.0702 USDT |
1.0037 USDT |
1.0956 USDT |
1.0877 USDT |
| 2024-03-30 |
1.0955 USDT |
6,325.0398 EOS |
1.1012 USDT |
1.0841 USDT |
1.1014 USDT |
1.0849 USDT |
| 2024-03-29 |
1.1077 USDT |
68,726.2727 EOS |
1.0980 USDT |
1.0810 USDT |
1.1350 USDT |
1.0932 USDT |
| 2024-03-28 |
1.0739 USDT |
43,009.1418 EOS |
1.0637 USDT |
1.0392 USDT |
1.1178 USDT |
1.1178 USDT |
| 2024-03-27 |
1.0685 USDT |
41,552.6707 EOS |
1.0855 USDT |
1.0368 USDT |
1.1037 USDT |
1.0594 USDT |
| 2024-03-26 |
1.0750 USDT |
17,132.6715 EOS |
1.0687 USDT |
1.0596 USDT |
1.1000 USDT |
1.0820 USDT |
| 2024-03-25 |
1.0561 USDT |
30,270.5431 EOS |
1.0474 USDT |
1.0410 USDT |
1.0854 USDT |
1.0718 USDT |
| 2024-03-24 |
1.0312 USDT |
1,809.4522 EOS |
1.0365 USDT |
1.0214 USDT |
1.0417 USDT |
1.0322 USDT |
| 2024-03-23 |
1.0110 USDT |
31,942.5302 EOS |
0.9763 USDT |
0.9727 USDT |
1.0546 USDT |
1.0450 USDT |
| 2024-03-22 |
0.9786 USDT |
26,413.6116 EOS |
1.0119 USDT |
0.9500 USDT |
1.0143 USDT |
0.9674 USDT |
| 2024-03-21 |
1.0007 USDT |
119,487.0004 EOS |
0.9986 USDT |
0.9878 USDT |
1.0273 USDT |
1.0087 USDT |
| 2024-03-20 |
0.9411 USDT |
60,042.1925 EOS |
0.9142 USDT |
0.8852 USDT |
0.9866 USDT |
0.9866 USDT |
| 2024-03-19 |
0.9070 USDT |
253,517.0186 EOS |
0.9840 USDT |
0.8857 USDT |
0.9865 USDT |
0.9038 USDT |
| 2024-03-18 |
0.9933 USDT |
33,095.4786 EOS |
1.0115 USDT |
0.9548 USDT |
1.0397 USDT |
0.9803 USDT |
| 2024-03-17 |
0.9834 USDT |
60,014.9682 EOS |
0.9904 USDT |
0.9410 USDT |
1.0193 USDT |
1.0145 USDT |
| 2024-03-16 |
1.0422 USDT |
47,820.8488 EOS |
1.0710 USDT |
0.9900 USDT |
1.1093 USDT |
0.9910 USDT |
| 2024-03-15 |
1.0525 USDT |
147,459.2596 EOS |
1.1418 USDT |
0.9995 USDT |
1.1543 USDT |
1.0542 USDT |
| 2024-03-14 |
1.1559 USDT |
240,020.5292 EOS |
1.1818 USDT |
1.0800 USDT |
1.2102 USDT |
1.1396 USDT |
| 2024-03-13 |
1.1923 USDT |
29,378.9962 EOS |
1.1867 USDT |
1.1547 USDT |
1.2157 USDT |
1.1754 USDT |
| 2024-03-12 |
1.1788 USDT |
273,831.3099 EOS |
1.2333 USDT |
1.1100 USDT |
1.2382 USDT |
1.1651 USDT |
| 2024-03-11 |
1.1799 USDT |
768,535.2061 EOS |
1.1432 USDT |
1.0944 USDT |
1.2662 USDT |
1.2178 USDT |
| 2024-03-10 |
1.1646 USDT |
234,487.7908 EOS |
1.1954 USDT |
1.1264 USDT |
1.2128 USDT |
1.1485 USDT |
| 2024-03-09 |
1.2041 USDT |
35,066.1558 EOS |
1.1939 USDT |
1.1804 USDT |
1.2262 USDT |
1.2088 USDT |
| 2024-03-08 |
1.2382 USDT |
175,329.8198 EOS |
1.2558 USDT |
1.1243 USDT |
1.3343 USDT |
1.1918 USDT |
| 2024-03-07 |
1.0867 USDT |
567,781.4468 EOS |
1.0691 USDT |
1.0678 USDT |
1.2061 USDT |
1.1646 USDT |
| 2024-03-06 |
1.0320 USDT |
740,981.5648 EOS |
1.0267 USDT |
0.9778 USDT |
1.0659 USDT |
1.0538 USDT |
| 2024-03-05 |
1.1069 USDT |
182,837.4230 EOS |
1.1044 USDT |
1.0529 USDT |
1.1632 USDT |
1.1218 USDT |
| 2024-03-04 |
1.0989 USDT |
331,509.5708 EOS |
1.0715 USDT |
1.0526 USDT |
1.1471 USDT |
1.1085 USDT |
| 2024-03-03 |
1.0530 USDT |
261,274.6547 EOS |
1.1140 USDT |
0.9730 USDT |
1.1140 USDT |
1.0832 USDT |
| 2024-03-02 |
0.9962 USDT |
650,994.1847 EOS |
0.9135 USDT |
0.9089 USDT |
1.0557 USDT |
1.0483 USDT |
| 2024-03-01 |
0.8695 USDT |
31,755.1861 EOS |
0.8587 USDT |
0.8586 USDT |
0.8906 USDT |
0.8906 USDT |
| 2024-02-29 |
0.8782 USDT |
86,718.8237 EOS |
0.8320 USDT |
0.8320 USDT |
0.8925 USDT |
0.8811 USDT |
| 2024-02-28 |
0.8289 USDT |
432,169.9506 EOS |
0.8339 USDT |
0.7747 USDT |
0.8727 USDT |
0.8263 USDT |