Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.5547 USD |
516,803.7000 EOS |
0.5576 USD |
0.5472 USD |
0.5628 USD |
0.5547 USD |
| 2024-08-23 |
0.5569 USD |
1,016,706.5000 EOS |
0.5274 USD |
0.5258 USD |
0.5650 USD |
0.5569 USD |
| 2024-08-22 |
0.5271 USD |
1,022,861.4000 EOS |
0.5158 USD |
0.5074 USD |
0.5300 USD |
0.5271 USD |
| 2024-08-21 |
0.5165 USD |
1,025,290.0000 EOS |
0.4924 USD |
0.4903 USD |
0.5203 USD |
0.5165 USD |
| 2024-08-20 |
0.4916 USD |
678,529.2000 EOS |
0.4898 USD |
0.4829 USD |
0.5016 USD |
0.4916 USD |
| 2024-08-19 |
0.4878 USD |
562,848.9000 EOS |
0.4903 USD |
0.4785 USD |
0.4976 USD |
0.4878 USD |
| 2024-08-18 |
0.4944 USD |
413,904.9000 EOS |
0.5000 USD |
0.4850 USD |
0.5023 USD |
0.4944 USD |
| 2024-08-17 |
0.5002 USD |
413,882.0000 EOS |
0.4935 USD |
0.4912 USD |
0.5075 USD |
0.5002 USD |
| 2024-08-16 |
0.4936 USD |
744,116.9000 EOS |
0.4887 USD |
0.4754 USD |
0.4994 USD |
0.4936 USD |
| 2024-08-15 |
0.4911 USD |
1,106,489.0000 EOS |
0.5067 USD |
0.4866 USD |
0.5146 USD |
0.4911 USD |
| 2024-08-14 |
0.5076 USD |
455,766.2000 EOS |
0.5074 USD |
0.4921 USD |
0.5080 USD |
0.5076 USD |
| 2024-08-13 |
0.5101 USD |
552,483.4000 EOS |
0.4993 USD |
0.4915 USD |
0.5233 USD |
0.5101 USD |
| 2024-08-12 |
0.4959 USD |
826,823.9000 EOS |
0.4693 USD |
0.4675 USD |
0.5048 USD |
0.4959 USD |
| 2024-08-11 |
0.4669 USD |
435,886.8000 EOS |
0.4875 USD |
0.4614 USD |
0.4952 USD |
0.4669 USD |
| 2024-08-10 |
0.4897 USD |
431,557.0000 EOS |
0.4764 USD |
0.4728 USD |
0.4918 USD |
0.4897 USD |
| 2024-08-09 |
0.4774 USD |
563,768.7000 EOS |
0.4876 USD |
0.4664 USD |
0.4880 USD |
0.4774 USD |
| 2024-08-08 |
0.4812 USD |
712,468.4000 EOS |
0.4479 USD |
0.4409 USD |
0.4844 USD |
0.4812 USD |
| 2024-08-07 |
0.4477 USD |
879,717.8000 EOS |
0.4599 USD |
0.4370 USD |
0.4727 USD |
0.4477 USD |
| 2024-08-06 |
0.4598 USD |
737,342.5000 EOS |
0.4458 USD |
0.4458 USD |
0.4699 USD |
0.4598 USD |
| 2024-08-05 |
0.4427 USD |
3,233,093.4000 EOS |
0.4726 USD |
0.3992 USD |
0.4755 USD |
0.4427 USD |
| 2024-08-04 |
0.4803 USD |
968,158.6000 EOS |
0.4948 USD |
0.4584 USD |
0.5140 USD |
0.4803 USD |
| 2024-08-03 |
0.4941 USD |
868,528.7000 EOS |
0.5203 USD |
0.4821 USD |
0.5259 USD |
0.4941 USD |
| 2024-08-02 |
0.5200 USD |
1,042,366.0000 EOS |
0.5469 USD |
0.5035 USD |
0.5555 USD |
0.5200 USD |
| 2024-08-01 |
0.5421 USD |
1,307,737.4000 EOS |
0.5848 USD |
0.5085 USD |
0.5872 USD |
0.5421 USD |
| 2024-07-31 |
0.5895 USD |
1,294,773.9000 EOS |
0.5703 USD |
0.5672 USD |
0.6050 USD |
0.5895 USD |
| 2024-07-30 |
0.5725 USD |
800,947.5000 EOS |
0.5738 USD |
0.5582 USD |
0.5900 USD |
0.5725 USD |
| 2024-07-29 |
0.5743 USD |
790,418.8000 EOS |
0.5672 USD |
0.5659 USD |
0.6009 USD |
0.5743 USD |
| 2024-07-28 |
0.5645 USD |
343,827.6000 EOS |
0.5796 USD |
0.5633 USD |
0.5835 USD |
0.5645 USD |
| 2024-07-27 |
0.5855 USD |
313,961.2000 EOS |
0.5774 USD |
0.5697 USD |
0.5856 USD |
0.5855 USD |
| 2024-07-26 |
0.5768 USD |
500,963.9000 EOS |
0.5573 USD |
0.5555 USD |
0.5796 USD |
0.5768 USD |
| 2024-07-25 |
0.5592 USD |
1,286,412.7000 EOS |
0.5882 USD |
0.5361 USD |
0.5942 USD |
0.5592 USD |
| 2024-07-24 |
0.5912 USD |
654,349.0000 EOS |
0.5800 USD |
0.5714 USD |
0.6076 USD |
0.5912 USD |
| 2024-07-23 |
0.5830 USD |
452,582.7000 EOS |
0.5835 USD |
0.5655 USD |
0.5955 USD |
0.5830 USD |
| 2024-07-22 |
0.5851 USD |
325,526.0000 EOS |
0.6085 USD |
0.5827 USD |
0.6127 USD |
0.5851 USD |
| 2024-07-21 |
0.6089 USD |
435,097.4000 EOS |
0.6111 USD |
0.5843 USD |
0.6199 USD |
0.6089 USD |
| 2024-07-20 |
0.6088 USD |
397,986.9000 EOS |
0.6078 USD |
0.6011 USD |
0.6158 USD |
0.6088 USD |
| 2024-07-19 |
0.6096 USD |
405,592.5000 EOS |
0.5875 USD |
0.5750 USD |
0.6133 USD |
0.6096 USD |
| 2024-07-18 |
0.5873 USD |
753,219.3000 EOS |
0.6025 USD |
0.5735 USD |
0.6107 USD |
0.5873 USD |
| 2024-07-17 |
0.6038 USD |
819,181.6000 EOS |
0.5993 USD |
0.5993 USD |
0.6224 USD |
0.6038 USD |
| 2024-07-16 |
0.5991 USD |
1,047,627.8000 EOS |
0.5919 USD |
0.5764 USD |
0.6090 USD |
0.5991 USD |
| 2024-07-15 |
0.5879 USD |
492,340.5000 EOS |
0.5772 USD |
0.5725 USD |
0.5898 USD |
0.5879 USD |
| 2024-07-14 |
0.5790 USD |
768,389.6000 EOS |
0.5483 USD |
0.5442 USD |
0.5800 USD |
0.5790 USD |
| 2024-07-13 |
0.5450 USD |
387,730.8000 EOS |
0.5254 USD |
0.5240 USD |
0.5483 USD |
0.5450 USD |
| 2024-07-12 |
0.5227 USD |
324,695.6000 EOS |
0.5204 USD |
0.5137 USD |
0.5268 USD |
0.5227 USD |
| 2024-07-11 |
0.5195 USD |
566,537.1000 EOS |
0.5241 USD |
0.5190 USD |
0.5423 USD |
0.5195 USD |
| 2024-07-10 |
0.5210 USD |
342,369.3000 EOS |
0.5207 USD |
0.5157 USD |
0.5304 USD |
0.5210 USD |
| 2024-07-09 |
0.5205 USD |
862,218.4000 EOS |
0.5106 USD |
0.5092 USD |
0.5348 USD |
0.5205 USD |
| 2024-07-08 |
0.5145 USD |
1,115,988.3000 EOS |
0.4918 USD |
0.4705 USD |
0.5196 USD |
0.5145 USD |
| 2024-07-07 |
0.4975 USD |
775,982.6000 EOS |
0.5201 USD |
0.4932 USD |
0.5229 USD |
0.4975 USD |
| 2024-07-06 |
0.5234 USD |
886,548.2000 EOS |
0.4782 USD |
0.4782 USD |
0.5258 USD |
0.5234 USD |