Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8620 USD |
43,316.4371 EOS |
0.8525 USD |
0.8486 USD |
0.8721 USD |
0.8594 USD |
| 2023-05-22 |
0.8518 USD |
121,372.2060 EOS |
0.8529 USD |
0.8381 USD |
0.8604 USD |
0.8550 USD |
| 2023-05-21 |
0.8663 USD |
116,159.7822 EOS |
0.8770 USD |
0.8480 USD |
0.8800 USD |
0.8543 USD |
| 2023-05-20 |
0.8808 USD |
32,110.6875 EOS |
0.8799 USD |
0.8763 USD |
0.8845 USD |
0.8778 USD |
| 2023-05-19 |
0.8817 USD |
88,628.8859 EOS |
0.8857 USD |
0.8754 USD |
0.8916 USD |
0.8805 USD |
| 2023-05-18 |
0.8849 USD |
112,159.1042 EOS |
0.9048 USD |
0.8725 USD |
0.9087 USD |
0.8887 USD |
| 2023-05-17 |
0.8999 USD |
76,686.7145 EOS |
0.8932 USD |
0.8831 USD |
0.9119 USD |
0.9065 USD |
| 2023-05-16 |
0.8877 USD |
89,848.8398 EOS |
0.8807 USD |
0.8727 USD |
0.8940 USD |
0.8934 USD |
| 2023-05-15 |
0.8842 USD |
99,471.3383 EOS |
0.8706 USD |
0.8646 USD |
0.8943 USD |
0.8826 USD |
| 2023-05-14 |
0.8777 USD |
48,972.0861 EOS |
0.8717 USD |
0.8684 USD |
0.8863 USD |
0.8746 USD |
| 2023-05-13 |
0.8696 USD |
92,051.9853 EOS |
0.8743 USD |
0.8637 USD |
0.8775 USD |
0.8737 USD |
| 2023-05-12 |
0.8587 USD |
323,809.7469 EOS |
0.8813 USD |
0.8303 USD |
0.8882 USD |
0.8738 USD |
| 2023-05-11 |
0.8858 USD |
199,517.0109 EOS |
0.9134 USD |
0.8556 USD |
0.9134 USD |
0.8796 USD |
| 2023-05-10 |
0.9021 USD |
336,962.3460 EOS |
0.9179 USD |
0.8711 USD |
0.9334 USD |
0.9096 USD |
| 2023-05-09 |
0.9176 USD |
304,203.4706 EOS |
0.9059 USD |
0.9047 USD |
0.9301 USD |
0.9172 USD |
| 2023-05-08 |
0.9113 USD |
624,435.1622 EOS |
0.9675 USD |
0.8709 USD |
0.9749 USD |
0.8979 USD |
| 2023-05-07 |
0.9846 USD |
64,495.9891 EOS |
0.9837 USD |
0.9789 USD |
0.9927 USD |
0.9811 USD |
| 2023-05-06 |
1.0023 USD |
207,507.2643 EOS |
1.0173 USD |
0.9712 USD |
1.0379 USD |
0.9870 USD |
| 2023-05-05 |
1.0051 USD |
294,880.8505 EOS |
1.0042 USD |
0.9688 USD |
1.0200 USD |
1.0176 USD |
| 2023-05-04 |
1.0170 USD |
34,319.6921 EOS |
1.0329 USD |
0.9989 USD |
1.0357 USD |
1.0044 USD |
| 2023-05-03 |
1.0214 USD |
67,106.6587 EOS |
1.0209 USD |
0.9996 USD |
1.0369 USD |
1.0316 USD |
| 2023-05-02 |
1.0217 USD |
44,773.6155 EOS |
1.0067 USD |
1.0067 USD |
1.0316 USD |
1.0244 USD |
| 2023-05-01 |
1.0078 USD |
176,796.0839 EOS |
1.0229 USD |
0.9938 USD |
1.0271 USD |
1.0093 USD |
| 2023-04-30 |
1.0285 USD |
82,591.4850 EOS |
1.0400 USD |
1.0106 USD |
1.0489 USD |
1.0252 USD |
| 2023-04-29 |
1.0452 USD |
20,355.5701 EOS |
1.0425 USD |
1.0292 USD |
1.0508 USD |
1.0409 USD |
| 2023-04-28 |
1.0347 USD |
56,107.2425 EOS |
1.0284 USD |
1.0181 USD |
1.0498 USD |
1.0376 USD |
| 2023-04-27 |
1.0242 USD |
120,339.7223 EOS |
1.0256 USD |
1.0089 USD |
1.0483 USD |
1.0310 USD |
| 2023-04-26 |
1.0232 USD |
359,229.3349 EOS |
1.0586 USD |
0.9749 USD |
1.0865 USD |
1.0231 USD |
| 2023-04-25 |
1.0397 USD |
37,492.1266 EOS |
1.0482 USD |
1.0245 USD |
1.0600 USD |
1.0579 USD |
| 2023-04-24 |
1.0437 USD |
306,626.0483 EOS |
1.0554 USD |
1.0183 USD |
1.0742 USD |
1.0444 USD |
| 2023-04-23 |
1.0536 USD |
110,339.5672 EOS |
1.0736 USD |
1.0329 USD |
1.0736 USD |
1.0535 USD |
| 2023-04-22 |
1.0593 USD |
57,250.0482 EOS |
1.0430 USD |
1.0390 USD |
1.0706 USD |
1.0702 USD |
| 2023-04-21 |
1.0519 USD |
107,551.3540 EOS |
1.0779 USD |
1.0245 USD |
1.0905 USD |
1.0401 USD |
| 2023-04-20 |
1.0755 USD |
203,907.5664 EOS |
1.1000 USD |
1.0500 USD |
1.1145 USD |
1.0760 USD |
| 2023-04-19 |
1.1372 USD |
493,712.1960 EOS |
1.2176 USD |
1.0904 USD |
1.2176 USD |
1.1011 USD |
| 2023-04-18 |
1.2216 USD |
132,758.6082 EOS |
1.2072 USD |
1.1916 USD |
1.2297 USD |
1.2167 USD |
| 2023-04-17 |
1.2173 USD |
136,978.4766 EOS |
1.2380 USD |
1.2024 USD |
1.2396 USD |
1.2118 USD |
| 2023-04-16 |
1.2384 USD |
131,868.4825 EOS |
1.2427 USD |
1.2249 USD |
1.2515 USD |
1.2432 USD |
| 2023-04-15 |
1.2418 USD |
46,173.8331 EOS |
1.2449 USD |
1.2326 USD |
1.2511 USD |
1.2440 USD |
| 2023-04-14 |
1.2646 USD |
492,695.1949 EOS |
1.2608 USD |
1.2140 USD |
1.2978 USD |
1.2494 USD |
| 2023-04-13 |
1.2526 USD |
199,091.5518 EOS |
1.2079 USD |
1.2029 USD |
1.2743 USD |
1.2565 USD |
| 2023-04-12 |
1.2115 USD |
128,136.1333 EOS |
1.2341 USD |
1.1942 USD |
1.2372 USD |
1.2097 USD |
| 2023-04-11 |
1.2419 USD |
148,698.7296 EOS |
1.2383 USD |
1.2303 USD |
1.2518 USD |
1.2339 USD |
| 2023-04-10 |
1.2219 USD |
55,289.9368 EOS |
1.2097 USD |
1.1934 USD |
1.2332 USD |
1.2285 USD |
| 2023-04-09 |
1.1905 USD |
34,900.6387 EOS |
1.1914 USD |
1.1753 USD |
1.2075 USD |
1.1994 USD |
| 2023-04-08 |
1.2138 USD |
63,731.7365 EOS |
1.2159 USD |
1.1928 USD |
1.2349 USD |
1.1928 USD |
| 2023-04-07 |
1.2044 USD |
35,327.2442 EOS |
1.2167 USD |
1.1935 USD |
1.2207 USD |
1.2114 USD |
| 2023-04-06 |
1.2331 USD |
252,724.1018 EOS |
1.1850 USD |
1.1723 USD |
1.2489 USD |
1.2266 USD |
| 2023-04-05 |
1.1949 USD |
96,246.7400 EOS |
1.1873 USD |
1.1678 USD |
1.2166 USD |
1.1888 USD |
| 2023-04-04 |
1.1880 USD |
63,337.9061 EOS |
1.1723 USD |
1.1658 USD |
1.2035 USD |
1.1954 USD |