Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6716 USD |
5,252.7640 EOS |
0.6700 USD |
0.6700 USD |
0.6778 USD |
0.6719 USD |
| 2024-11-21 |
0.6467 USD |
178,384.7041 EOS |
0.6258 USD |
0.6093 USD |
0.6687 USD |
0.6469 USD |
| 2024-11-20 |
0.6394 USD |
119,051.9078 EOS |
0.6514 USD |
0.6128 USD |
0.6642 USD |
0.6231 USD |
| 2024-11-19 |
0.6515 USD |
255,737.1665 EOS |
0.6751 USD |
0.6356 USD |
0.6791 USD |
0.6527 USD |
| 2024-11-18 |
0.6556 USD |
279,108.9277 EOS |
0.6166 USD |
0.6164 USD |
0.6931 USD |
0.6676 USD |
| 2024-11-17 |
0.6412 USD |
221,261.0121 EOS |
0.6722 USD |
0.6268 USD |
0.6821 USD |
0.6310 USD |
| 2024-11-16 |
0.6460 USD |
966,819.3270 EOS |
0.5824 USD |
0.5824 USD |
0.7060 USD |
0.6786 USD |
| 2024-11-15 |
0.5743 USD |
410,362.6859 EOS |
0.5451 USD |
0.5451 USD |
0.5993 USD |
0.5823 USD |
| 2024-11-14 |
0.5481 USD |
156,671.9367 EOS |
0.5481 USD |
0.5242 USD |
0.5660 USD |
0.5630 USD |
| 2024-11-13 |
0.5581 USD |
252,330.4809 EOS |
0.5770 USD |
0.5335 USD |
0.5779 USD |
0.5652 USD |
| 2024-11-12 |
0.5628 USD |
651,108.5650 EOS |
0.5791 USD |
0.5339 USD |
0.6004 USD |
0.5533 USD |
| 2024-11-11 |
0.5618 USD |
503,739.6266 EOS |
0.5741 USD |
0.5461 USD |
0.5855 USD |
0.5664 USD |
| 2024-11-10 |
0.5283 USD |
144,100.4087 EOS |
0.4874 USD |
0.4844 USD |
0.5599 USD |
0.5569 USD |
| 2024-11-09 |
0.4722 USD |
30,513.8535 EOS |
0.4748 USD |
0.4669 USD |
0.4781 USD |
0.4724 USD |
| 2024-11-08 |
0.4693 USD |
89,173.6163 EOS |
0.4687 USD |
0.4626 USD |
0.4725 USD |
0.4725 USD |
| 2024-11-07 |
0.4639 USD |
113,807.0366 EOS |
0.4552 USD |
0.4552 USD |
0.4700 USD |
0.4658 USD |
| 2024-11-06 |
0.4460 USD |
126,395.8313 EOS |
0.4252 USD |
0.4247 USD |
0.4511 USD |
0.4502 USD |
| 2024-11-05 |
0.4178 USD |
44,056.6164 EOS |
0.4113 USD |
0.4094 USD |
0.4273 USD |
0.4222 USD |
| 2024-11-04 |
0.4122 USD |
113,027.2741 EOS |
0.4127 USD |
0.4012 USD |
0.4184 USD |
0.4092 USD |
| 2024-11-03 |
0.4141 USD |
135,208.0950 EOS |
0.4287 USD |
0.4077 USD |
0.4287 USD |
0.4166 USD |
| 2024-11-02 |
0.4310 USD |
66,487.0988 EOS |
0.4357 USD |
0.4244 USD |
0.4378 USD |
0.4290 USD |
| 2024-11-01 |
0.4371 USD |
34,811.4035 EOS |
0.4405 USD |
0.4282 USD |
0.4425 USD |
0.4346 USD |
| 2024-10-31 |
0.4458 USD |
89,293.7654 EOS |
0.4621 USD |
0.4408 USD |
0.4624 USD |
0.4432 USD |
| 2024-10-30 |
0.4638 USD |
67,970.7715 EOS |
0.4670 USD |
0.4590 USD |
0.4684 USD |
0.4629 USD |
| 2024-10-29 |
0.4651 USD |
422,253.9605 EOS |
0.4562 USD |
0.4562 USD |
0.4693 USD |
0.4688 USD |
| 2024-10-28 |
0.4504 USD |
55,986.8504 EOS |
0.4516 USD |
0.4438 USD |
0.4579 USD |
0.4567 USD |
| 2024-10-27 |
0.4474 USD |
16,478.1382 EOS |
0.4445 USD |
0.4431 USD |
0.4548 USD |
0.4516 USD |
| 2024-10-26 |
0.4409 USD |
29,528.5590 EOS |
0.4413 USD |
0.4365 USD |
0.4473 USD |
0.4430 USD |
| 2024-10-25 |
0.4664 USD |
23,605.1629 EOS |
0.4748 USD |
0.4568 USD |
0.4748 USD |
0.4572 USD |
| 2024-10-24 |
0.4689 USD |
26,674.5822 EOS |
0.4682 USD |
0.4611 USD |
0.4768 USD |
0.4734 USD |
| 2024-10-23 |
0.4708 USD |
113,031.5432 EOS |
0.4842 USD |
0.4602 USD |
0.4846 USD |
0.4683 USD |
| 2024-10-22 |
0.4866 USD |
26,009.9072 EOS |
0.4902 USD |
0.4798 USD |
0.4935 USD |
0.4850 USD |
| 2024-10-21 |
0.4973 USD |
38,552.1791 EOS |
0.5034 USD |
0.4873 USD |
0.5054 USD |
0.4940 USD |
| 2024-10-20 |
0.4896 USD |
124,850.0139 EOS |
0.4903 USD |
0.4836 USD |
0.5033 USD |
0.4978 USD |
| 2024-10-19 |
0.4880 USD |
31,904.8912 EOS |
0.4841 USD |
0.4841 USD |
0.4911 USD |
0.4867 USD |
| 2024-10-18 |
0.4801 USD |
20,349.4558 EOS |
0.4782 USD |
0.4767 USD |
0.4834 USD |
0.4815 USD |
| 2024-10-17 |
0.4792 USD |
27,999.3720 EOS |
0.4889 USD |
0.4721 USD |
0.4899 USD |
0.4780 USD |
| 2024-10-16 |
0.4885 USD |
205,687.9466 EOS |
0.4883 USD |
0.4823 USD |
0.4929 USD |
0.4911 USD |
| 2024-10-15 |
0.4884 USD |
546,880.7507 EOS |
0.4926 USD |
0.4757 USD |
0.4969 USD |
0.4850 USD |
| 2024-10-14 |
0.4823 USD |
142,827.0943 EOS |
0.4690 USD |
0.4676 USD |
0.4909 USD |
0.4869 USD |
| 2024-10-13 |
0.4691 USD |
22,465.1551 EOS |
0.4757 USD |
0.4639 USD |
0.4763 USD |
0.4673 USD |
| 2024-10-12 |
0.4779 USD |
131,852.0641 EOS |
0.4761 USD |
0.4746 USD |
0.4824 USD |
0.4759 USD |
| 2024-10-11 |
0.4726 USD |
89,555.2181 EOS |
0.4626 USD |
0.4626 USD |
0.4771 USD |
0.4769 USD |
| 2024-10-10 |
0.4580 USD |
141,784.4501 EOS |
0.4560 USD |
0.4511 USD |
0.4625 USD |
0.4511 USD |
| 2024-10-09 |
0.4613 USD |
107,634.6292 EOS |
0.4687 USD |
0.4499 USD |
0.4730 USD |
0.4530 USD |
| 2024-10-08 |
0.4703 USD |
356,515.3516 EOS |
0.4746 USD |
0.4669 USD |
0.4778 USD |
0.4674 USD |
| 2024-10-07 |
0.4811 USD |
208,507.3419 EOS |
0.4758 USD |
0.4700 USD |
0.4839 USD |
0.4812 USD |
| 2024-10-06 |
0.4715 USD |
854,083.7591 EOS |
0.4709 USD |
0.4666 USD |
0.4800 USD |
0.4741 USD |
| 2024-10-05 |
0.4727 USD |
212,154.7087 EOS |
0.4785 USD |
0.4711 USD |
0.4788 USD |
0.4731 USD |
| 2024-10-04 |
0.4726 USD |
104,624.2785 EOS |
0.4657 USD |
0.4656 USD |
0.4781 USD |
0.4781 USD |