Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |