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