Crypto exchange Kraken

Market EOS (EOS) / USD

Identifier on Kraken: EOSUSD
123...5152
Date Price Volume Open Low High Close
2024-12-22 0.7865 USD 154,857.0517 EOS 0.7861 USD 0.7618 USD 0.8127 USD 0.7934 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
123...5152