Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
1.0749 USD |
127,157.0616 EOS |
1.0962 USD |
1.0310 USD |
1.1104 USD |
1.0456 USD |
| 2023-01-23 |
1.0960 USD |
135,142.3073 EOS |
1.0801 USD |
1.0618 USD |
1.1180 USD |
1.1027 USD |
| 2023-01-22 |
1.0788 USD |
164,006.7376 EOS |
1.0315 USD |
1.0262 USD |
1.1277 USD |
1.0688 USD |
| 2023-01-21 |
1.0446 USD |
148,448.5289 EOS |
1.0443 USD |
1.0221 USD |
1.0617 USD |
1.0461 USD |
| 2023-01-20 |
1.0029 USD |
90,815.5600 EOS |
0.9805 USD |
0.9712 USD |
1.0433 USD |
1.0392 USD |
| 2023-01-19 |
0.9694 USD |
64,989.3381 EOS |
0.9629 USD |
0.9554 USD |
0.9808 USD |
0.9736 USD |
| 2023-01-18 |
0.9697 USD |
372,667.5340 EOS |
1.0235 USD |
0.9305 USD |
1.0414 USD |
0.9632 USD |
| 2023-01-17 |
1.0386 USD |
227,093.8949 EOS |
1.0331 USD |
1.0200 USD |
1.0490 USD |
1.0239 USD |
| 2023-01-16 |
1.0334 USD |
301,857.5125 EOS |
1.0635 USD |
1.0071 USD |
1.0788 USD |
1.0365 USD |
| 2023-01-15 |
1.0572 USD |
160,536.7895 EOS |
1.0556 USD |
1.0305 USD |
1.0928 USD |
1.0580 USD |
| 2023-01-14 |
1.0437 USD |
273,265.3793 EOS |
1.0111 USD |
1.0082 USD |
1.0819 USD |
1.0426 USD |
| 2023-01-13 |
0.9928 USD |
157,613.3850 EOS |
0.9914 USD |
0.9700 USD |
1.0153 USD |
1.0098 USD |
| 2023-01-12 |
0.9775 USD |
307,380.2665 EOS |
0.9800 USD |
0.9387 USD |
0.9987 USD |
0.9903 USD |
| 2023-01-11 |
0.9630 USD |
160,526.8340 EOS |
0.9489 USD |
0.9325 USD |
0.9939 USD |
0.9599 USD |
| 2023-01-10 |
0.9444 USD |
78,716.8657 EOS |
0.9359 USD |
0.9255 USD |
0.9543 USD |
0.9459 USD |
| 2023-01-09 |
0.9347 USD |
142,957.3091 EOS |
0.9115 USD |
0.9104 USD |
0.9477 USD |
0.9293 USD |
| 2023-01-08 |
0.8884 USD |
150,313.3316 EOS |
0.8894 USD |
0.8805 USD |
0.9066 USD |
0.9066 USD |
| 2023-01-07 |
0.8941 USD |
77,143.1378 EOS |
0.8935 USD |
0.8832 USD |
0.8999 USD |
0.8843 USD |
| 2023-01-06 |
0.8799 USD |
140,494.8868 EOS |
0.8923 USD |
0.8709 USD |
0.8978 USD |
0.8961 USD |
| 2023-01-05 |
0.8950 USD |
45,135.8342 EOS |
0.9077 USD |
0.8866 USD |
0.9101 USD |
0.8942 USD |
| 2023-01-04 |
0.8982 USD |
156,728.0450 EOS |
0.8782 USD |
0.8766 USD |
0.9138 USD |
0.9049 USD |
| 2023-01-03 |
0.8719 USD |
50,225.3194 EOS |
0.8817 USD |
0.8696 USD |
0.8865 USD |
0.8773 USD |
| 2023-01-02 |
0.8854 USD |
60,364.4547 EOS |
0.8769 USD |
0.8662 USD |
0.8960 USD |
0.8803 USD |
| 2023-01-01 |
0.8609 USD |
133,210.6932 EOS |
0.8595 USD |
0.8562 USD |
0.8806 USD |
0.8806 USD |
| 2022-12-31 |
0.8643 USD |
34,119.4818 EOS |
0.8627 USD |
0.8570 USD |
0.8708 USD |
0.8612 USD |
| 2022-12-30 |
0.8566 USD |
100,561.9954 EOS |
0.8636 USD |
0.8473 USD |
0.8674 USD |
0.8629 USD |
| 2022-12-29 |
0.8625 USD |
139,139.4912 EOS |
0.8717 USD |
0.8490 USD |
0.8750 USD |
0.8563 USD |
| 2022-12-28 |
0.8801 USD |
131,989.8229 EOS |
0.8972 USD |
0.8691 USD |
0.8976 USD |
0.8698 USD |
| 2022-12-27 |
0.8914 USD |
85,129.1210 EOS |
0.8818 USD |
0.8818 USD |
0.9057 USD |
0.8891 USD |
| 2022-12-26 |
0.8787 USD |
16,279.3649 EOS |
0.8782 USD |
0.8696 USD |
0.8832 USD |
0.8808 USD |
| 2022-12-25 |
0.8680 USD |
32,001.2788 EOS |
0.8796 USD |
0.8587 USD |
0.8814 USD |
0.8740 USD |
| 2022-12-24 |
0.8830 USD |
61,633.2252 EOS |
0.8862 USD |
0.8766 USD |
0.8909 USD |
0.8777 USD |
| 2022-12-23 |
0.8860 USD |
16,291.3345 EOS |
0.8857 USD |
0.8827 USD |
0.8931 USD |
0.8878 USD |
| 2022-12-22 |
0.8785 USD |
60,677.6449 EOS |
0.8893 USD |
0.8602 USD |
0.8918 USD |
0.8850 USD |
| 2022-12-21 |
0.8849 USD |
42,824.0598 EOS |
0.8896 USD |
0.8736 USD |
0.8981 USD |
0.8895 USD |
| 2022-12-20 |
0.8703 USD |
126,760.2526 EOS |
0.8481 USD |
0.8453 USD |
0.8917 USD |
0.8905 USD |
| 2022-12-19 |
0.8695 USD |
321,056.8497 EOS |
0.8837 USD |
0.8317 USD |
0.8946 USD |
0.8445 USD |
| 2022-12-18 |
0.8916 USD |
128,833.3999 EOS |
0.8904 USD |
0.8792 USD |
0.8961 USD |
0.8939 USD |
| 2022-12-17 |
0.8797 USD |
22,234.9735 EOS |
0.8692 USD |
0.8600 USD |
0.8897 USD |
0.8892 USD |
| 2022-12-16 |
0.9055 USD |
304,418.1179 EOS |
0.9557 USD |
0.8568 USD |
0.9618 USD |
0.8828 USD |
| 2022-12-15 |
0.9594 USD |
36,188.9800 EOS |
0.9790 USD |
0.9469 USD |
0.9807 USD |
0.9530 USD |
| 2022-12-14 |
0.9979 USD |
124,266.4944 EOS |
1.0001 USD |
0.9666 USD |
1.0090 USD |
0.9770 USD |
| 2022-12-13 |
0.9828 USD |
36,668.9542 EOS |
0.9791 USD |
0.9504 USD |
1.0153 USD |
0.9984 USD |
| 2022-12-12 |
0.9754 USD |
120,589.0895 EOS |
1.0019 USD |
0.9600 USD |
1.0026 USD |
0.9773 USD |
| 2022-12-11 |
1.0078 USD |
148,698.7650 EOS |
1.0334 USD |
0.9842 USD |
1.0512 USD |
1.0016 USD |
| 2022-12-10 |
1.0354 USD |
42,265.5515 EOS |
1.0321 USD |
1.0256 USD |
1.0536 USD |
1.0307 USD |
| 2022-12-09 |
1.0343 USD |
237,821.2840 EOS |
0.9962 USD |
0.9962 USD |
1.0688 USD |
1.0351 USD |
| 2022-12-08 |
0.9890 USD |
110,174.1084 EOS |
0.9864 USD |
0.9733 USD |
1.1100 USD |
0.9981 USD |
| 2022-12-07 |
0.9785 USD |
258,218.9035 EOS |
0.9596 USD |
0.9200 USD |
1.0198 USD |
0.9940 USD |
| 2022-12-06 |
0.9572 USD |
100,767.1449 EOS |
0.9327 USD |
0.9272 USD |
0.9742 USD |
0.9552 USD |