Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
1.1057 USD |
7,210,898.6000 EOS |
0.9388 USD |
0.9122 USD |
1.1300 USD |
1.1057 USD |
| 2024-11-30 |
0.9400 USD |
5,210,897.0000 EOS |
0.9559 USD |
0.9211 USD |
1.0200 USD |
0.9400 USD |
| 2024-11-29 |
0.9544 USD |
4,840,226.0000 EOS |
0.8135 USD |
0.7950 USD |
0.9817 USD |
0.9544 USD |
| 2024-11-28 |
0.8143 USD |
1,441,526.6000 EOS |
0.8302 USD |
0.7853 USD |
0.8302 USD |
0.8143 USD |
| 2024-11-27 |
0.8300 USD |
1,660,856.2000 EOS |
0.7951 USD |
0.7709 USD |
0.8365 USD |
0.8300 USD |
| 2024-11-26 |
0.7973 USD |
2,609,856.4000 EOS |
0.8020 USD |
0.7600 USD |
0.8456 USD |
0.7973 USD |
| 2024-11-25 |
0.8019 USD |
2,955,567.0000 EOS |
0.8474 USD |
0.7818 USD |
0.8583 USD |
0.8019 USD |
| 2024-11-24 |
0.8517 USD |
6,505,443.2000 EOS |
0.7647 USD |
0.7616 USD |
0.9223 USD |
0.8517 USD |
| 2024-11-23 |
0.7650 USD |
5,368,643.1000 EOS |
0.7453 USD |
0.7445 USD |
0.8194 USD |
0.7650 USD |
| 2024-11-22 |
0.7452 USD |
4,221,194.5000 EOS |
0.6687 USD |
0.6586 USD |
0.7539 USD |
0.7452 USD |
| 2024-11-21 |
0.6681 USD |
1,629,176.4000 EOS |
0.6241 USD |
0.6074 USD |
0.6693 USD |
0.6681 USD |
| 2024-11-20 |
0.6238 USD |
1,704,168.8000 EOS |
0.6525 USD |
0.6107 USD |
0.6657 USD |
0.6238 USD |
| 2024-11-19 |
0.6521 USD |
1,632,140.0000 EOS |
0.6793 USD |
0.6350 USD |
0.6831 USD |
0.6521 USD |
| 2024-11-18 |
0.6795 USD |
2,541,062.6000 EOS |
0.6161 USD |
0.6154 USD |
0.6929 USD |
0.6795 USD |
| 2024-11-17 |
0.6162 USD |
2,119,547.7000 EOS |
0.6733 USD |
0.6045 USD |
0.6833 USD |
0.6162 USD |
| 2024-11-16 |
0.6732 USD |
4,735,034.6000 EOS |
0.5858 USD |
0.5817 USD |
0.7081 USD |
0.6732 USD |
| 2024-11-15 |
0.5856 USD |
2,845,206.9000 EOS |
0.5476 USD |
0.5449 USD |
0.5995 USD |
0.5856 USD |
| 2024-11-14 |
0.5452 USD |
1,541,939.8000 EOS |
0.5477 USD |
0.5250 USD |
0.5693 USD |
0.5452 USD |
| 2024-11-13 |
0.5484 USD |
2,111,922.3000 EOS |
0.5763 USD |
0.5281 USD |
0.5802 USD |
0.5484 USD |
| 2024-11-12 |
0.5759 USD |
2,704,326.9000 EOS |
0.5826 USD |
0.5316 USD |
0.6004 USD |
0.5759 USD |
| 2024-11-11 |
0.5833 USD |
2,485,642.0000 EOS |
0.5796 USD |
0.5453 USD |
0.5863 USD |
0.5833 USD |
| 2024-11-10 |
0.5792 USD |
4,415,421.8000 EOS |
0.4875 USD |
0.4841 USD |
0.6166 USD |
0.5792 USD |
| 2024-11-09 |
0.4872 USD |
653,217.1000 EOS |
0.4748 USD |
0.4652 USD |
0.4889 USD |
0.4872 USD |
| 2024-11-08 |
0.4751 USD |
1,226,747.9000 EOS |
0.4681 USD |
0.4614 USD |
0.4753 USD |
0.4751 USD |
| 2024-11-07 |
0.4666 USD |
976,797.8000 EOS |
0.4560 USD |
0.4539 USD |
0.4702 USD |
0.4666 USD |
| 2024-11-06 |
0.4558 USD |
903,776.8000 EOS |
0.4245 USD |
0.4243 USD |
0.4580 USD |
0.4558 USD |
| 2024-11-05 |
0.4239 USD |
498,783.7000 EOS |
0.4087 USD |
0.4087 USD |
0.4276 USD |
0.4239 USD |
| 2024-11-04 |
0.4089 USD |
557,593.5000 EOS |
0.4156 USD |
0.4005 USD |
0.4198 USD |
0.4089 USD |
| 2024-11-03 |
0.4155 USD |
903,060.0000 EOS |
0.4281 USD |
0.4075 USD |
0.4287 USD |
0.4155 USD |
| 2024-11-02 |
0.4276 USD |
1,392,920.2000 EOS |
0.4345 USD |
0.4243 USD |
0.4387 USD |
0.4276 USD |
| 2024-11-01 |
0.4343 USD |
617,149.8000 EOS |
0.4411 USD |
0.4286 USD |
0.4439 USD |
0.4343 USD |
| 2024-10-31 |
0.4412 USD |
759,651.1000 EOS |
0.4617 USD |
0.4368 USD |
0.4623 USD |
0.4412 USD |
| 2024-10-30 |
0.4613 USD |
478,498.9000 EOS |
0.4679 USD |
0.4584 USD |
0.4687 USD |
0.4613 USD |
| 2024-10-29 |
0.4685 USD |
626,130.6000 EOS |
0.4565 USD |
0.4561 USD |
0.4696 USD |
0.4685 USD |
| 2024-10-28 |
0.4564 USD |
388,376.0000 EOS |
0.4519 USD |
0.4434 USD |
0.4583 USD |
0.4564 USD |
| 2024-10-27 |
0.4518 USD |
269,120.9000 EOS |
0.4443 USD |
0.4421 USD |
0.4547 USD |
0.4518 USD |
| 2024-10-26 |
0.4442 USD |
290,228.6000 EOS |
0.4391 USD |
0.4350 USD |
0.4473 USD |
0.4442 USD |
| 2024-10-25 |
0.4419 USD |
685,395.4000 EOS |
0.4747 USD |
0.4255 USD |
0.4752 USD |
0.4419 USD |
| 2024-10-24 |
0.4747 USD |
265,038.2000 EOS |
0.4680 USD |
0.4613 USD |
0.4772 USD |
0.4747 USD |
| 2024-10-23 |
0.4685 USD |
532,453.7000 EOS |
0.4839 USD |
0.4600 USD |
0.4845 USD |
0.4685 USD |
| 2024-10-22 |
0.4833 USD |
226,725.7000 EOS |
0.4903 USD |
0.4793 USD |
0.4936 USD |
0.4833 USD |
| 2024-10-21 |
0.4900 USD |
405,306.0000 EOS |
0.5030 USD |
0.4867 USD |
0.5055 USD |
0.4900 USD |
| 2024-10-20 |
0.5031 USD |
378,848.0000 EOS |
0.4904 USD |
0.4839 USD |
0.5046 USD |
0.5031 USD |
| 2024-10-19 |
0.4907 USD |
256,238.8000 EOS |
0.4840 USD |
0.4829 USD |
0.4918 USD |
0.4907 USD |
| 2024-10-18 |
0.4839 USD |
310,091.0000 EOS |
0.4780 USD |
0.4761 USD |
0.4842 USD |
0.4839 USD |
| 2024-10-17 |
0.4782 USD |
476,875.5000 EOS |
0.4873 USD |
0.4716 USD |
0.4916 USD |
0.4782 USD |
| 2024-10-16 |
0.4865 USD |
455,159.6000 EOS |
0.4888 USD |
0.4821 USD |
0.4943 USD |
0.4865 USD |
| 2024-10-15 |
0.4881 USD |
900,401.4000 EOS |
0.4937 USD |
0.4732 USD |
0.4970 USD |
0.4881 USD |
| 2024-10-14 |
0.4936 USD |
818,188.6000 EOS |
0.4720 USD |
0.4661 USD |
0.4952 USD |
0.4936 USD |
| 2024-10-13 |
0.4715 USD |
486,030.6000 EOS |
0.4758 USD |
0.4635 USD |
0.4768 USD |
0.4715 USD |