Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
1.0900 USD |
199,109.6139 EOS |
1.1172 USD |
1.0222 USD |
1.1471 USD |
1.0431 USD |
| 2023-03-14 |
1.1094 USD |
622,961.3851 EOS |
1.0837 USD |
1.0583 USD |
1.1475 USD |
1.1096 USD |
| 2023-03-13 |
1.0601 USD |
480,466.1535 EOS |
1.0574 USD |
1.0086 USD |
1.0966 USD |
1.0830 USD |
| 2023-03-12 |
0.9994 USD |
364,246.2494 EOS |
0.9919 USD |
0.9655 USD |
1.0500 USD |
1.0492 USD |
| 2023-03-11 |
1.0148 USD |
752,540.8046 EOS |
1.0475 USD |
0.9621 USD |
1.0822 USD |
0.9951 USD |
| 2023-03-10 |
1.0301 USD |
251,134.0807 EOS |
1.0520 USD |
0.9991 USD |
1.0557 USD |
1.0508 USD |
| 2023-03-09 |
1.1129 USD |
331,311.9198 EOS |
1.1190 USD |
1.0367 USD |
1.1806 USD |
1.0502 USD |
| 2023-03-08 |
1.1360 USD |
134,969.3250 EOS |
1.1796 USD |
1.1036 USD |
1.1838 USD |
1.1271 USD |
| 2023-03-07 |
1.1786 USD |
150,628.3989 EOS |
1.2089 USD |
1.1517 USD |
1.2199 USD |
1.1711 USD |
| 2023-03-06 |
1.2162 USD |
117,905.8187 EOS |
1.2254 USD |
1.1995 USD |
1.2387 USD |
1.2090 USD |
| 2023-03-05 |
1.2263 USD |
174,533.5311 EOS |
1.2233 USD |
1.1986 USD |
1.2514 USD |
1.2277 USD |
| 2023-03-04 |
1.2569 USD |
514,073.6613 EOS |
1.3158 USD |
1.2003 USD |
1.3263 USD |
1.2234 USD |
| 2023-03-03 |
1.2209 USD |
605,855.0670 EOS |
1.2471 USD |
1.1353 USD |
1.2816 USD |
1.2662 USD |
| 2023-03-02 |
1.2077 USD |
217,330.6173 EOS |
1.2089 USD |
1.1705 USD |
1.2450 USD |
1.2396 USD |
| 2023-03-01 |
1.1865 USD |
57,430.6967 EOS |
1.1466 USD |
1.1361 USD |
1.2035 USD |
1.1982 USD |
| 2023-02-28 |
1.1683 USD |
142,003.0126 EOS |
1.1265 USD |
1.1258 USD |
1.2059 USD |
1.1566 USD |
| 2023-02-27 |
1.1190 USD |
41,442.8760 EOS |
1.1220 USD |
1.1075 USD |
1.1511 USD |
1.1200 USD |
| 2023-02-26 |
1.1154 USD |
58,718.3675 EOS |
1.1072 USD |
1.1053 USD |
1.1304 USD |
1.1197 USD |
| 2023-02-25 |
1.1028 USD |
83,939.7578 EOS |
1.1185 USD |
1.0751 USD |
1.1213 USD |
1.1055 USD |
| 2023-02-24 |
1.1299 USD |
318,194.9482 EOS |
1.1780 USD |
1.0987 USD |
1.1908 USD |
1.1053 USD |
| 2023-02-23 |
1.1931 USD |
145,259.9905 EOS |
1.2050 USD |
1.1676 USD |
1.2263 USD |
1.1704 USD |
| 2023-02-22 |
1.2003 USD |
184,728.6500 EOS |
1.2216 USD |
1.1727 USD |
1.2220 USD |
1.2064 USD |
| 2023-02-21 |
1.2267 USD |
703,748.8767 EOS |
1.2721 USD |
1.1963 USD |
1.2967 USD |
1.2167 USD |
| 2023-02-20 |
1.2526 USD |
214,210.5599 EOS |
1.2321 USD |
1.1989 USD |
1.2795 USD |
1.2620 USD |
| 2023-02-19 |
1.2659 USD |
773,587.0235 EOS |
1.2355 USD |
1.2148 USD |
1.3107 USD |
1.2424 USD |
| 2023-02-18 |
1.2464 USD |
579,451.2709 EOS |
1.1916 USD |
1.1916 USD |
1.2796 USD |
1.2375 USD |
| 2023-02-17 |
1.1632 USD |
483,114.5325 EOS |
1.0419 USD |
1.0400 USD |
1.2271 USD |
1.1990 USD |
| 2023-02-16 |
1.1004 USD |
245,546.3458 EOS |
1.1000 USD |
1.0686 USD |
1.1253 USD |
1.0750 USD |
| 2023-02-15 |
1.0624 USD |
172,576.4924 EOS |
1.0499 USD |
1.0412 USD |
1.1000 USD |
1.1000 USD |
| 2023-02-14 |
1.0365 USD |
92,353.0767 EOS |
1.0300 USD |
1.0158 USD |
1.0487 USD |
1.0487 USD |
| 2023-02-13 |
1.0172 USD |
248,309.8804 EOS |
1.0401 USD |
0.9975 USD |
1.0448 USD |
1.0276 USD |
| 2023-02-12 |
1.0536 USD |
16,902.6441 EOS |
1.0586 USD |
1.0262 USD |
1.0661 USD |
1.0345 USD |
| 2023-02-11 |
1.0501 USD |
34,449.2864 EOS |
1.0529 USD |
1.0419 USD |
1.0569 USD |
1.0563 USD |
| 2023-02-10 |
1.0551 USD |
132,339.1720 EOS |
1.0403 USD |
1.0305 USD |
1.0699 USD |
1.0625 USD |
| 2023-02-09 |
1.0971 USD |
474,053.9288 EOS |
1.0850 USD |
1.0272 USD |
1.1570 USD |
1.0377 USD |
| 2023-02-08 |
1.1079 USD |
98,909.4072 EOS |
1.1142 USD |
1.0696 USD |
1.1221 USD |
1.0846 USD |
| 2023-02-07 |
1.0937 USD |
146,309.6438 EOS |
1.0593 USD |
1.0593 USD |
1.1156 USD |
1.1117 USD |
| 2023-02-06 |
1.0797 USD |
69,782.9695 EOS |
1.0842 USD |
1.0677 USD |
1.0945 USD |
1.0788 USD |
| 2023-02-05 |
1.0894 USD |
97,533.7664 EOS |
1.1083 USD |
1.0649 USD |
1.1258 USD |
1.0808 USD |
| 2023-02-04 |
1.1154 USD |
170,295.9833 EOS |
1.0947 USD |
1.0852 USD |
1.1341 USD |
1.1161 USD |
| 2023-02-03 |
1.0869 USD |
108,917.4978 EOS |
1.0714 USD |
1.0637 USD |
1.1032 USD |
1.0923 USD |
| 2023-02-02 |
1.0920 USD |
218,683.3853 EOS |
1.0789 USD |
1.0654 USD |
1.1180 USD |
1.0738 USD |
| 2023-02-01 |
1.0403 USD |
193,028.0518 EOS |
1.0629 USD |
1.0112 USD |
1.0830 USD |
1.0828 USD |
| 2023-01-31 |
1.0598 USD |
80,936.8373 EOS |
1.0482 USD |
1.0431 USD |
1.0827 USD |
1.0559 USD |
| 2023-01-30 |
1.0664 USD |
257,054.2269 EOS |
1.1182 USD |
1.0256 USD |
1.1424 USD |
1.0446 USD |
| 2023-01-29 |
1.1039 USD |
87,408.3494 EOS |
1.0898 USD |
1.0863 USD |
1.1162 USD |
1.1103 USD |
| 2023-01-28 |
1.1006 USD |
89,529.6895 EOS |
1.1160 USD |
1.0731 USD |
1.1219 USD |
1.0912 USD |
| 2023-01-27 |
1.1109 USD |
360,420.8674 EOS |
1.0898 USD |
1.0759 USD |
1.1267 USD |
1.1113 USD |
| 2023-01-26 |
1.0882 USD |
202,004.2664 EOS |
1.0920 USD |
1.0645 USD |
1.1078 USD |
1.0913 USD |
| 2023-01-25 |
1.0762 USD |
482,479.3858 EOS |
1.0346 USD |
1.0093 USD |
1.1205 USD |
1.0892 USD |