Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.7219 USD |
2,180,839.9877 EOS |
0.7324 USD |
0.7126 USD |
0.7470 USD |
0.7154 USD |
| 2023-07-11 |
0.7293 USD |
2,010,291.0552 EOS |
0.7275 USD |
0.7159 USD |
0.7418 USD |
0.7253 USD |
| 2023-07-10 |
0.7205 USD |
6,640,373.9133 EOS |
0.7237 USD |
0.6989 USD |
0.7498 USD |
0.7200 USD |
| 2023-07-09 |
0.7420 USD |
1,245,127.6627 EOS |
0.7258 USD |
0.7222 USD |
0.7511 USD |
0.7262 USD |
| 2023-07-08 |
0.7179 USD |
2,801,184.8951 EOS |
0.7309 USD |
0.7062 USD |
0.7335 USD |
0.7220 USD |
| 2023-07-07 |
0.7165 USD |
1,791,009.1495 EOS |
0.7032 USD |
0.6933 USD |
0.7392 USD |
0.7284 USD |
| 2023-07-06 |
0.7251 USD |
2,000,847.9393 EOS |
0.7214 USD |
0.6981 USD |
0.7533 USD |
0.7141 USD |
| 2023-07-05 |
0.7228 USD |
1,685,565.0032 EOS |
0.7432 USD |
0.7060 USD |
0.7652 USD |
0.7227 USD |
| 2023-07-04 |
0.7520 USD |
79,492.5014 EOS |
0.7685 USD |
0.7320 USD |
0.7750 USD |
0.7421 USD |
| 2023-07-03 |
0.7623 USD |
287,810.6266 EOS |
0.7622 USD |
0.7533 USD |
0.7730 USD |
0.7633 USD |
| 2023-07-02 |
0.7579 USD |
1,212,796.7435 EOS |
0.7823 USD |
0.7372 USD |
0.7888 USD |
0.7527 USD |
| 2023-07-01 |
0.7586 USD |
4,463,711.6209 EOS |
0.7517 USD |
0.7345 USD |
0.8081 USD |
0.7693 USD |
| 2023-06-30 |
0.7258 USD |
5,822,863.7210 EOS |
0.6787 USD |
0.6731 USD |
0.7921 USD |
0.7493 USD |
| 2023-06-29 |
0.6817 USD |
437,002.7175 EOS |
0.6650 USD |
0.6650 USD |
0.6889 USD |
0.6796 USD |
| 2023-06-28 |
0.6875 USD |
469,573.5964 EOS |
0.7204 USD |
0.6432 USD |
0.7204 USD |
0.6702 USD |
| 2023-06-27 |
0.7206 USD |
2,104,545.3194 EOS |
0.7158 USD |
0.7084 USD |
0.7348 USD |
0.7208 USD |
| 2023-06-26 |
0.7308 USD |
2,435,380.6174 EOS |
0.7197 USD |
0.7005 USD |
0.7790 USD |
0.7136 USD |
| 2023-06-25 |
0.7315 USD |
4,445,928.1541 EOS |
0.7252 USD |
0.7100 USD |
0.7505 USD |
0.7256 USD |
| 2023-06-24 |
0.7085 USD |
1,929,126.0330 EOS |
0.7399 USD |
0.6938 USD |
0.7593 USD |
0.7175 USD |
| 2023-06-23 |
0.7127 USD |
1,977,255.2428 EOS |
0.6787 USD |
0.6770 USD |
0.7544 USD |
0.7469 USD |
| 2023-06-22 |
0.6898 USD |
321,412.4211 EOS |
0.6815 USD |
0.6581 USD |
0.7268 USD |
0.6795 USD |
| 2023-06-21 |
0.6639 USD |
265,708.2279 EOS |
0.6386 USD |
0.6386 USD |
0.6789 USD |
0.6695 USD |
| 2023-06-20 |
0.6226 USD |
202,053.6832 EOS |
0.6286 USD |
0.6031 USD |
0.6429 USD |
0.6375 USD |
| 2023-06-19 |
0.6229 USD |
105,674.2746 EOS |
0.6254 USD |
0.6168 USD |
0.6303 USD |
0.6290 USD |
| 2023-06-18 |
0.6311 USD |
135,009.6797 EOS |
0.6347 USD |
0.6220 USD |
0.6389 USD |
0.6283 USD |
| 2023-06-17 |
0.6379 USD |
57,306.4373 EOS |
0.6280 USD |
0.6253 USD |
0.6452 USD |
0.6363 USD |
| 2023-06-16 |
0.6180 USD |
285,852.0229 EOS |
0.6370 USD |
0.6000 USD |
0.6381 USD |
0.6283 USD |
| 2023-06-15 |
0.6297 USD |
223,170.0580 EOS |
0.6356 USD |
0.6202 USD |
0.6447 USD |
0.6402 USD |
| 2023-06-14 |
0.6458 USD |
319,631.7686 EOS |
0.6755 USD |
0.6217 USD |
0.6807 USD |
0.6300 USD |
| 2023-06-13 |
0.6746 USD |
300,038.8739 EOS |
0.6740 USD |
0.6654 USD |
0.6908 USD |
0.6738 USD |
| 2023-06-12 |
0.6672 USD |
125,237.1933 EOS |
0.6780 USD |
0.6530 USD |
0.6835 USD |
0.6772 USD |
| 2023-06-11 |
0.6828 USD |
178,037.6434 EOS |
0.6975 USD |
0.6731 USD |
0.6988 USD |
0.6908 USD |
| 2023-06-10 |
0.7016 USD |
1,904,026.0417 EOS |
0.8877 USD |
0.6214 USD |
0.8877 USD |
0.6989 USD |
| 2023-06-09 |
0.8922 USD |
46,238.4533 EOS |
0.8931 USD |
0.8850 USD |
0.9022 USD |
0.8936 USD |
| 2023-06-08 |
0.8886 USD |
201,242.2420 EOS |
0.8616 USD |
0.8611 USD |
0.8975 USD |
0.8922 USD |
| 2023-06-07 |
0.8668 USD |
75,743.5773 EOS |
0.8859 USD |
0.8456 USD |
0.8926 USD |
0.8602 USD |
| 2023-06-06 |
0.8526 USD |
188,687.6581 EOS |
0.8402 USD |
0.8296 USD |
0.8970 USD |
0.8903 USD |
| 2023-06-05 |
0.8619 USD |
366,365.6462 EOS |
0.9118 USD |
0.8297 USD |
0.9284 USD |
0.8333 USD |
| 2023-06-04 |
0.9184 USD |
28,410.4334 EOS |
0.9110 USD |
0.9074 USD |
0.9250 USD |
0.9250 USD |
| 2023-06-03 |
0.9096 USD |
39,142.4399 EOS |
0.9076 USD |
0.9034 USD |
0.9190 USD |
0.9074 USD |
| 2023-06-02 |
0.9033 USD |
154,747.4995 EOS |
0.8835 USD |
0.8783 USD |
0.9097 USD |
0.9024 USD |
| 2023-06-01 |
0.8871 USD |
105,084.7693 EOS |
0.8915 USD |
0.8732 USD |
0.9023 USD |
0.8868 USD |
| 2023-05-31 |
0.8870 USD |
203,444.0383 EOS |
0.9101 USD |
0.8752 USD |
0.9110 USD |
0.8885 USD |
| 2023-05-30 |
0.9101 USD |
89,673.4033 EOS |
0.8962 USD |
0.8923 USD |
0.9251 USD |
0.9114 USD |
| 2023-05-29 |
0.8997 USD |
94,900.0447 EOS |
0.9101 USD |
0.8909 USD |
0.9147 USD |
0.8954 USD |
| 2023-05-28 |
0.9102 USD |
283,738.4084 EOS |
0.8833 USD |
0.8811 USD |
0.9312 USD |
0.9122 USD |
| 2023-05-27 |
0.8742 USD |
37,195.4564 EOS |
0.8785 USD |
0.8713 USD |
0.8832 USD |
0.8832 USD |
| 2023-05-26 |
0.8720 USD |
96,683.5787 EOS |
0.8431 USD |
0.8409 USD |
0.8913 USD |
0.8825 USD |
| 2023-05-25 |
0.8328 USD |
76,174.0597 EOS |
0.8374 USD |
0.8186 USD |
0.8461 USD |
0.8461 USD |
| 2023-05-24 |
0.8310 USD |
220,608.2606 EOS |
0.8610 USD |
0.8150 USD |
0.8610 USD |
0.8366 USD |