Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
1.1840 USD |
235,044.0838 EOS |
1.2307 USD |
1.1435 USD |
1.2420 USD |
1.1766 USD |
| 2023-04-02 |
1.2064 USD |
121,310.7257 EOS |
1.1942 USD |
1.1884 USD |
1.2379 USD |
1.2297 USD |
| 2023-04-01 |
1.1863 USD |
43,386.9071 EOS |
1.1956 USD |
1.1735 USD |
1.2039 USD |
1.1915 USD |
| 2023-03-31 |
1.1830 USD |
132,617.6254 EOS |
1.1915 USD |
1.1598 USD |
1.2131 USD |
1.1981 USD |
| 2023-03-30 |
1.1851 USD |
415,543.6554 EOS |
1.1500 USD |
1.1371 USD |
1.2175 USD |
1.1846 USD |
| 2023-03-29 |
1.1421 USD |
62,281.6939 EOS |
1.1136 USD |
1.1114 USD |
1.1530 USD |
1.1513 USD |
| 2023-03-28 |
1.1030 USD |
79,750.9087 EOS |
1.0860 USD |
1.0735 USD |
1.1207 USD |
1.1155 USD |
| 2023-03-27 |
1.1065 USD |
127,427.4462 EOS |
1.1430 USD |
1.0689 USD |
1.1580 USD |
1.0855 USD |
| 2023-03-26 |
1.1311 USD |
36,140.2402 EOS |
1.1116 USD |
1.1095 USD |
1.1530 USD |
1.1285 USD |
| 2023-03-25 |
1.1329 USD |
101,185.2813 EOS |
1.1658 USD |
1.0967 USD |
1.1801 USD |
1.1081 USD |
| 2023-03-24 |
1.1653 USD |
551,689.6428 EOS |
1.1634 USD |
1.1258 USD |
1.2004 USD |
1.1710 USD |
| 2023-03-23 |
1.1433 USD |
176,043.7998 EOS |
1.0948 USD |
1.0913 USD |
1.1673 USD |
1.1557 USD |
| 2023-03-22 |
1.1222 USD |
143,487.6847 EOS |
1.1891 USD |
1.0670 USD |
1.1891 USD |
1.0886 USD |
| 2023-03-21 |
1.1619 USD |
374,974.7504 EOS |
1.1584 USD |
1.1303 USD |
1.1967 USD |
1.1867 USD |
| 2023-03-20 |
1.1838 USD |
561,672.5271 EOS |
1.1587 USD |
1.1286 USD |
1.2350 USD |
1.1713 USD |
| 2023-03-19 |
1.1550 USD |
123,841.4591 EOS |
1.0999 USD |
1.0999 USD |
1.1799 USD |
1.1688 USD |
| 2023-03-18 |
1.1284 USD |
194,259.4807 EOS |
1.1501 USD |
1.0959 USD |
1.1670 USD |
1.0985 USD |
| 2023-03-17 |
1.1056 USD |
214,905.8220 EOS |
1.0830 USD |
1.0700 USD |
1.1311 USD |
1.1204 USD |
| 2023-03-16 |
1.0703 USD |
147,219.0116 EOS |
1.0507 USD |
1.0340 USD |
1.0866 USD |
1.0798 USD |
| 2023-03-15 |
1.0900 USD |
199,109.6139 EOS |
1.1172 USD |
1.0222 USD |
1.1471 USD |
1.0431 USD |