Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.6098 USD |
974,497.5087 EOS |
0.6289 USD |
0.5740 USD |
0.6357 USD |
0.5844 USD |
| 2023-08-30 |
0.6261 USD |
2,376,414.2213 EOS |
0.6215 USD |
0.6134 USD |
0.6436 USD |
0.6260 USD |
| 2023-08-29 |
0.6026 USD |
1,161,628.7839 EOS |
0.5904 USD |
0.5781 USD |
0.6297 USD |
0.6180 USD |
| 2023-08-28 |
0.5824 USD |
824,151.9499 EOS |
0.5925 USD |
0.5747 USD |
0.5947 USD |
0.5906 USD |
| 2023-08-27 |
0.5921 USD |
661,946.5392 EOS |
0.5837 USD |
0.5802 USD |
0.5980 USD |
0.5903 USD |
| 2023-08-26 |
0.5851 USD |
106,058.3845 EOS |
0.5861 USD |
0.5804 USD |
0.5894 USD |
0.5836 USD |
| 2023-08-25 |
0.5797 USD |
524,186.2352 EOS |
0.5842 USD |
0.5713 USD |
0.5873 USD |
0.5872 USD |
| 2023-08-24 |
0.5833 USD |
480,945.7095 EOS |
0.5937 USD |
0.5750 USD |
0.5944 USD |
0.5816 USD |
| 2023-08-23 |
0.5829 USD |
1,032,154.8687 EOS |
0.5762 USD |
0.5757 USD |
0.6004 USD |
0.5917 USD |
| 2023-08-22 |
0.5739 USD |
976,061.0759 EOS |
0.5805 USD |
0.5514 USD |
0.5829 USD |
0.5762 USD |
| 2023-08-21 |
0.5802 USD |
2,387,790.9902 EOS |
0.5856 USD |
0.5628 USD |
0.5870 USD |
0.5813 USD |
| 2023-08-20 |
0.5845 USD |
1,047,205.3866 EOS |
0.5831 USD |
0.5761 USD |
0.5925 USD |
0.5843 USD |
| 2023-08-19 |
0.5760 USD |
442,748.5863 EOS |
0.5737 USD |
0.5690 USD |
0.5859 USD |
0.5810 USD |
| 2023-08-18 |
0.5731 USD |
706,899.6707 EOS |
0.5680 USD |
0.5625 USD |
0.5849 USD |
0.5741 USD |
| 2023-08-17 |
0.6022 USD |
1,079,109.5247 EOS |
0.6296 USD |
0.4793 USD |
0.6428 USD |
0.5579 USD |
| 2023-08-16 |
0.6511 USD |
1,293,789.0498 EOS |
0.6787 USD |
0.6131 USD |
0.6810 USD |
0.6303 USD |
| 2023-08-15 |
0.6847 USD |
553,448.0483 EOS |
0.7171 USD |
0.6540 USD |
0.7185 USD |
0.6790 USD |
| 2023-08-14 |
0.7188 USD |
294,729.5427 EOS |
0.7188 USD |
0.7135 USD |
0.7244 USD |
0.7164 USD |
| 2023-08-13 |
0.7261 USD |
109,250.9500 EOS |
0.7273 USD |
0.7221 USD |
0.7301 USD |
0.7243 USD |
| 2023-08-12 |
0.7179 USD |
225,218.0920 EOS |
0.7141 USD |
0.7141 USD |
0.7275 USD |
0.7269 USD |
| 2023-08-11 |
0.7121 USD |
299,527.2804 EOS |
0.7170 USD |
0.7093 USD |
0.7182 USD |
0.7141 USD |
| 2023-08-10 |
0.7173 USD |
225,606.4417 EOS |
0.7220 USD |
0.7151 USD |
0.7232 USD |
0.7167 USD |
| 2023-08-09 |
0.7250 USD |
123,809.2937 EOS |
0.7252 USD |
0.7131 USD |
0.7292 USD |
0.7211 USD |
| 2023-08-08 |
0.7234 USD |
536,107.6184 EOS |
0.7190 USD |
0.7128 USD |
0.7299 USD |
0.7266 USD |
| 2023-08-07 |
0.7214 USD |
712,634.1044 EOS |
0.7292 USD |
0.7010 USD |
0.7391 USD |
0.7180 USD |
| 2023-08-06 |
0.7257 USD |
371,543.7186 EOS |
0.7275 USD |
0.7207 USD |
0.7316 USD |
0.7283 USD |
| 2023-08-05 |
0.7157 USD |
605,707.4159 EOS |
0.7171 USD |
0.7061 USD |
0.7295 USD |
0.7286 USD |
| 2023-08-04 |
0.7227 USD |
604,713.1016 EOS |
0.7157 USD |
0.7117 USD |
0.7283 USD |
0.7177 USD |
| 2023-08-03 |
0.7226 USD |
611,081.2233 EOS |
0.7289 USD |
0.7155 USD |
0.7336 USD |
0.7193 USD |
| 2023-08-02 |
0.7382 USD |
716,531.9443 EOS |
0.7491 USD |
0.7195 USD |
0.7556 USD |
0.7303 USD |
| 2023-08-01 |
0.7354 USD |
418,374.9889 EOS |
0.7437 USD |
0.7132 USD |
0.7495 USD |
0.7421 USD |
| 2023-07-31 |
0.7492 USD |
13,221.4407 EOS |
0.7519 USD |
0.7377 USD |
0.7600 USD |
0.7463 USD |
| 2023-07-30 |
0.7671 USD |
123,989.1910 EOS |
0.7557 USD |
0.7383 USD |
0.7754 USD |
0.7509 USD |
| 2023-07-29 |
0.7539 USD |
8,970.3833 EOS |
0.7484 USD |
0.7478 USD |
0.7586 USD |
0.7576 USD |
| 2023-07-28 |
0.7442 USD |
311,761.4249 EOS |
0.7426 USD |
0.7388 USD |
0.7533 USD |
0.7473 USD |
| 2023-07-27 |
0.7373 USD |
126,357.9535 EOS |
0.7397 USD |
0.7330 USD |
0.7484 USD |
0.7408 USD |
| 2023-07-26 |
0.7394 USD |
496,718.1197 EOS |
0.7403 USD |
0.7270 USD |
0.7510 USD |
0.7440 USD |
| 2023-07-25 |
0.7434 USD |
243,092.1638 EOS |
0.7447 USD |
0.7338 USD |
0.7490 USD |
0.7376 USD |
| 2023-07-24 |
0.7536 USD |
204,560.2108 EOS |
0.7798 USD |
0.7251 USD |
0.7814 USD |
0.7484 USD |
| 2023-07-23 |
0.7789 USD |
232,899.4712 EOS |
0.7716 USD |
0.7715 USD |
0.7912 USD |
0.7879 USD |
| 2023-07-22 |
0.7834 USD |
483,928.4479 EOS |
0.7847 USD |
0.7696 USD |
0.7950 USD |
0.7832 USD |
| 2023-07-21 |
0.7752 USD |
2,567,409.2421 EOS |
0.7655 USD |
0.7600 USD |
0.7931 USD |
0.7830 USD |
| 2023-07-20 |
0.7671 USD |
1,372,358.4724 EOS |
0.7579 USD |
0.7516 USD |
0.7928 USD |
0.7652 USD |
| 2023-07-19 |
0.7623 USD |
1,817,935.3515 EOS |
0.7546 USD |
0.7492 USD |
0.7788 USD |
0.7570 USD |
| 2023-07-18 |
0.7534 USD |
2,765,578.3104 EOS |
0.7758 USD |
0.7393 USD |
0.7807 USD |
0.7523 USD |
| 2023-07-17 |
0.7610 USD |
4,210,541.0600 EOS |
0.7548 USD |
0.7300 USD |
0.7907 USD |
0.7719 USD |
| 2023-07-16 |
0.7678 USD |
2,879,418.7761 EOS |
0.7738 USD |
0.7458 USD |
0.7948 USD |
0.7597 USD |
| 2023-07-15 |
0.7719 USD |
3,109,325.0309 EOS |
0.7690 USD |
0.7569 USD |
0.8017 USD |
0.7716 USD |
| 2023-07-14 |
0.7766 USD |
384,233.0588 EOS |
0.8006 USD |
0.7472 USD |
0.8335 USD |
0.7697 USD |
| 2023-07-13 |
0.7425 USD |
1,540,955.4876 EOS |
0.7207 USD |
0.7135 USD |
0.8089 USD |
0.7945 USD |