Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.5801 USD |
884,680.7795 EOS |
0.5783 USD |
0.5763 USD |
0.5849 USD |
0.5827 USD |
| 2023-09-29 |
0.5755 USD |
900,641.4284 EOS |
0.5719 USD |
0.5691 USD |
0.5810 USD |
0.5786 USD |
| 2023-09-28 |
0.5648 USD |
2,277,054.5408 EOS |
0.5606 USD |
0.5580 USD |
0.5752 USD |
0.5716 USD |
| 2023-09-27 |
0.5626 USD |
2,963,385.1858 EOS |
0.5626 USD |
0.5543 USD |
0.5723 USD |
0.5585 USD |
| 2023-09-26 |
0.5633 USD |
1,295,014.9337 EOS |
0.5694 USD |
0.5523 USD |
0.5732 USD |
0.5577 USD |
| 2023-09-25 |
0.5702 USD |
1,859,681.9107 EOS |
0.5710 USD |
0.5627 USD |
0.5770 USD |
0.5693 USD |
| 2023-09-24 |
0.5789 USD |
1,479,199.3452 EOS |
0.5822 USD |
0.5740 USD |
0.5863 USD |
0.5764 USD |
| 2023-09-23 |
0.5779 USD |
1,854,969.0547 EOS |
0.5760 USD |
0.5721 USD |
0.5831 USD |
0.5804 USD |
| 2023-09-22 |
0.5754 USD |
2,497,826.1302 EOS |
0.5755 USD |
0.5700 USD |
0.5802 USD |
0.5754 USD |
| 2023-09-21 |
0.5765 USD |
3,123,827.6560 EOS |
0.5781 USD |
0.5628 USD |
0.5889 USD |
0.5772 USD |
| 2023-09-20 |
0.5756 USD |
3,088,693.6732 EOS |
0.5827 USD |
0.5669 USD |
0.5844 USD |
0.5818 USD |
| 2023-09-19 |
0.5796 USD |
1,969,999.0117 EOS |
0.5730 USD |
0.5700 USD |
0.5856 USD |
0.5838 USD |
| 2023-09-18 |
0.5667 USD |
3,516,244.1975 EOS |
0.5579 USD |
0.5504 USD |
0.5818 USD |
0.5734 USD |
| 2023-09-17 |
0.5632 USD |
1,521,690.9341 EOS |
0.5759 USD |
0.5536 USD |
0.5759 USD |
0.5557 USD |
| 2023-09-16 |
0.5761 USD |
782,365.8930 EOS |
0.5741 USD |
0.5716 USD |
0.5820 USD |
0.5764 USD |
| 2023-09-15 |
0.5680 USD |
2,193,676.4313 EOS |
0.5665 USD |
0.5589 USD |
0.5774 USD |
0.5732 USD |
| 2023-09-14 |
0.5613 USD |
2,032,683.4853 EOS |
0.5547 USD |
0.5521 USD |
0.5708 USD |
0.5657 USD |
| 2023-09-13 |
0.5519 USD |
2,978,434.3987 EOS |
0.5466 USD |
0.5420 USD |
0.5674 USD |
0.5544 USD |
| 2023-09-12 |
0.5537 USD |
3,919,173.1703 EOS |
0.5409 USD |
0.5394 USD |
0.5674 USD |
0.5469 USD |
| 2023-09-11 |
0.5444 USD |
3,669,457.0174 EOS |
0.5630 USD |
0.5255 USD |
0.5644 USD |
0.5360 USD |
| 2023-09-10 |
0.5646 USD |
2,578,287.3011 EOS |
0.5826 USD |
0.5274 USD |
0.5826 USD |
0.5660 USD |
| 2023-09-09 |
0.5825 USD |
948,188.8318 EOS |
0.5848 USD |
0.5781 USD |
0.5861 USD |
0.5809 USD |
| 2023-09-08 |
0.5781 USD |
1,455,604.7592 EOS |
0.5851 USD |
0.5705 USD |
0.5928 USD |
0.5837 USD |
| 2023-09-07 |
0.5790 USD |
860,212.4417 EOS |
0.5808 USD |
0.5710 USD |
0.5864 USD |
0.5841 USD |
| 2023-09-06 |
0.5772 USD |
887,656.9450 EOS |
0.5914 USD |
0.5666 USD |
0.5928 USD |
0.5749 USD |
| 2023-09-05 |
0.5838 USD |
587,454.9718 EOS |
0.5828 USD |
0.5742 USD |
0.5914 USD |
0.5881 USD |
| 2023-09-04 |
0.5803 USD |
996,390.9153 EOS |
0.5813 USD |
0.5720 USD |
0.5931 USD |
0.5800 USD |
| 2023-09-03 |
0.5846 USD |
1,034,117.7131 EOS |
0.5768 USD |
0.5737 USD |
0.5934 USD |
0.5784 USD |
| 2023-09-02 |
0.5783 USD |
196,059.3603 EOS |
0.5806 USD |
0.5681 USD |
0.5843 USD |
0.5743 USD |
| 2023-09-01 |
0.5870 USD |
277,773.4960 EOS |
0.5875 USD |
0.5720 USD |
0.5933 USD |
0.5779 USD |
| 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 |