Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7959 USD |
47,931.4681 EOS |
0.7861 USD |
0.7655 USD |
0.8127 USD |
0.8127 USD |
| 2024-12-21 |
0.8459 USD |
197,643.1593 EOS |
0.8408 USD |
0.7945 USD |
0.8870 USD |
0.8016 USD |
| 2024-12-20 |
0.7571 USD |
780,340.8131 EOS |
0.8213 USD |
0.7022 USD |
0.8555 USD |
0.8288 USD |
| 2024-12-19 |
0.8600 USD |
615,349.8869 EOS |
0.9020 USD |
0.8022 USD |
0.9248 USD |
0.8229 USD |
| 2024-12-18 |
0.9470 USD |
701,755.5136 EOS |
1.0380 USD |
0.8913 USD |
1.0398 USD |
0.9150 USD |
| 2024-12-17 |
1.0562 USD |
144,281.9434 EOS |
1.0250 USD |
1.0167 USD |
1.0853 USD |
1.0568 USD |
| 2024-12-16 |
1.0584 USD |
242,813.1591 EOS |
1.0842 USD |
1.0148 USD |
1.1023 USD |
1.0687 USD |
| 2024-12-15 |
1.0663 USD |
96,828.7525 EOS |
1.0343 USD |
1.0158 USD |
1.0999 USD |
1.0706 USD |
| 2024-12-14 |
1.0734 USD |
144,821.6572 EOS |
1.0990 USD |
1.0201 USD |
1.1077 USD |
1.0229 USD |
| 2024-12-13 |
1.0828 USD |
347,660.3523 EOS |
1.0987 USD |
1.0529 USD |
1.1180 USD |
1.1084 USD |
| 2024-12-12 |
1.1194 USD |
463,619.4962 EOS |
1.0901 USD |
1.0811 USD |
1.1572 USD |
1.0989 USD |
| 2024-12-11 |
1.0554 USD |
458,770.3832 EOS |
1.0428 USD |
0.9965 USD |
1.1129 USD |
1.0946 USD |
| 2024-12-10 |
1.0108 USD |
898,415.7173 EOS |
1.0562 USD |
0.9200 USD |
1.0787 USD |
1.0377 USD |
| 2024-12-09 |
1.0976 USD |
1,585,107.9864 EOS |
1.3087 USD |
0.9256 USD |
1.3145 USD |
1.0254 USD |
| 2024-12-08 |
1.3171 USD |
230,968.6591 EOS |
1.3351 USD |
1.2781 USD |
1.3670 USD |
1.3104 USD |
| 2024-12-07 |
1.3456 USD |
99,124.8811 EOS |
1.3666 USD |
1.3210 USD |
1.3820 USD |
1.3510 USD |
| 2024-12-06 |
1.3432 USD |
793,680.3186 EOS |
1.3546 USD |
1.2878 USD |
1.3907 USD |
1.3601 USD |
| 2024-12-05 |
1.3781 USD |
1,043,967.8124 EOS |
1.3298 USD |
1.2688 USD |
1.5200 USD |
1.3559 USD |
| 2024-12-04 |
1.4080 USD |
3,219,560.7448 EOS |
1.2978 USD |
1.2978 USD |
1.5390 USD |
1.3347 USD |
| 2024-12-03 |
1.1210 USD |
1,862,227.6443 EOS |
1.1139 USD |
1.0269 USD |
1.2450 USD |
1.1247 USD |
| 2024-12-02 |
1.1233 USD |
1,300,654.2270 EOS |
1.1054 USD |
1.0646 USD |
1.1849 USD |
1.1503 USD |
| 2024-12-01 |
1.0269 USD |
818,384.7438 EOS |
0.9361 USD |
0.9135 USD |
1.0983 USD |
1.0639 USD |
| 2024-11-30 |
0.9579 USD |
871,528.1658 EOS |
0.9555 USD |
0.9225 USD |
0.9984 USD |
0.9442 USD |
| 2024-11-29 |
0.8857 USD |
657,562.6364 EOS |
0.8139 USD |
0.7953 USD |
0.9547 USD |
0.9523 USD |
| 2024-11-28 |
0.8029 USD |
198,006.4030 EOS |
0.8231 USD |
0.7862 USD |
0.8280 USD |
0.8084 USD |
| 2024-11-27 |
0.8089 USD |
432,429.7099 EOS |
0.7927 USD |
0.7738 USD |
0.8245 USD |
0.8149 USD |
| 2024-11-26 |
0.8053 USD |
187,647.4059 EOS |
0.7993 USD |
0.7603 USD |
0.8455 USD |
0.7729 USD |
| 2024-11-25 |
0.8266 USD |
297,180.5801 EOS |
0.8486 USD |
0.7992 USD |
0.8580 USD |
0.8022 USD |
| 2024-11-24 |
0.8422 USD |
846,612.7080 EOS |
0.7608 USD |
0.7608 USD |
0.9201 USD |
0.8291 USD |
| 2024-11-23 |
0.7778 USD |
796,555.9205 EOS |
0.7445 USD |
0.7445 USD |
0.8193 USD |
0.7620 USD |
| 2024-11-22 |
0.7180 USD |
1,020,831.6325 EOS |
0.6700 USD |
0.6594 USD |
0.7539 USD |
0.7476 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 |