Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-05 |
0.9431 USD |
81,556.9056 EOS |
0.9320 USD |
0.9205 USD |
0.9533 USD |
0.9269 USD |
| 2022-12-04 |
0.9264 USD |
33,680.1048 EOS |
0.9219 USD |
0.9211 USD |
0.9320 USD |
0.9320 USD |
| 2022-12-03 |
0.9337 USD |
14,811.3627 EOS |
0.9430 USD |
0.9186 USD |
0.9466 USD |
0.9195 USD |
| 2022-12-02 |
0.9407 USD |
110,276.1552 EOS |
0.9314 USD |
0.9206 USD |
0.9455 USD |
0.9455 USD |
| 2022-12-01 |
0.9328 USD |
145,700.9820 EOS |
0.9515 USD |
0.9229 USD |
0.9515 USD |
0.9309 USD |
| 2022-11-30 |
0.9373 USD |
61,326.0343 EOS |
0.9191 USD |
0.9167 USD |
0.9500 USD |
0.9459 USD |
| 2022-11-29 |
0.9174 USD |
45,336.8044 EOS |
0.9036 USD |
0.8977 USD |
0.9219 USD |
0.9207 USD |
| 2022-11-28 |
0.9019 USD |
82,928.2006 EOS |
0.9301 USD |
0.8861 USD |
0.9336 USD |
0.9042 USD |
| 2022-11-27 |
0.9452 USD |
75,598.2770 EOS |
0.9321 USD |
0.9291 USD |
0.9605 USD |
0.9472 USD |
| 2022-11-26 |
0.9327 USD |
40,639.0169 EOS |
0.9317 USD |
0.9158 USD |
0.9453 USD |
0.9261 USD |
| 2022-11-25 |
0.9531 USD |
199,016.9451 EOS |
0.9091 USD |
0.8925 USD |
0.9952 USD |
0.9350 USD |
| 2022-11-24 |
0.9114 USD |
36,797.3823 EOS |
0.9112 USD |
0.8927 USD |
0.9189 USD |
0.9101 USD |
| 2022-11-23 |
0.8959 USD |
164,335.2087 EOS |
0.8782 USD |
0.8723 USD |
0.9197 USD |
0.9044 USD |
| 2022-11-22 |
0.8524 USD |
25,524.8543 EOS |
0.8463 USD |
0.8333 USD |
0.8772 USD |
0.8692 USD |
| 2022-11-21 |
0.8529 USD |
79,898.6605 EOS |
0.8665 USD |
0.8258 USD |
0.8771 USD |
0.8495 USD |
| 2022-11-20 |
0.8975 USD |
18,711.4622 EOS |
0.9032 USD |
0.8805 USD |
0.9129 USD |
0.8805 USD |
| 2022-11-19 |
0.8829 USD |
16,521.8604 EOS |
0.8977 USD |
0.8727 USD |
0.9059 USD |
0.9046 USD |
| 2022-11-18 |
0.9035 USD |
21,522.9104 EOS |
0.8995 USD |
0.8876 USD |
0.9173 USD |
0.8926 USD |
| 2022-11-17 |
0.8983 USD |
630,561.9836 EOS |
0.8989 USD |
0.8834 USD |
0.9062 USD |
0.9011 USD |
| 2022-11-16 |
0.9129 USD |
32,496.0069 EOS |
0.9245 USD |
0.8954 USD |
0.9419 USD |
0.8965 USD |
| 2022-11-15 |
0.9264 USD |
82,256.1106 EOS |
0.9144 USD |
0.9058 USD |
0.9473 USD |
0.9242 USD |
| 2022-11-14 |
0.8923 USD |
110,361.1312 EOS |
0.8826 USD |
0.8294 USD |
0.9217 USD |
0.9012 USD |
| 2022-11-13 |
0.8814 USD |
148,816.3272 EOS |
0.8928 USD |
0.8640 USD |
0.9124 USD |
0.8803 USD |
| 2022-11-12 |
0.9040 USD |
182,065.6959 EOS |
0.9290 USD |
0.8839 USD |
0.9290 USD |
0.8938 USD |
| 2022-11-11 |
0.9145 USD |
114,415.1225 EOS |
0.9389 USD |
0.8704 USD |
0.9464 USD |
0.9243 USD |
| 2022-11-10 |
0.8798 USD |
367,745.0324 EOS |
0.8121 USD |
0.8121 USD |
0.9593 USD |
0.9400 USD |
| 2022-11-09 |
0.8836 USD |
267,056.3745 EOS |
0.9656 USD |
0.7861 USD |
0.9690 USD |
0.8261 USD |
| 2022-11-08 |
0.9945 USD |
951,435.7817 EOS |
1.1357 USD |
0.8371 USD |
1.1538 USD |
0.9504 USD |
| 2022-11-07 |
1.1269 USD |
82,452.0766 EOS |
1.1117 USD |
1.1033 USD |
1.1427 USD |
1.1402 USD |
| 2022-11-06 |
1.1544 USD |
81,793.7945 EOS |
1.1681 USD |
1.1217 USD |
1.1737 USD |
1.1284 USD |
| 2022-11-05 |
1.1938 USD |
238,633.8480 EOS |
1.1975 USD |
1.1750 USD |
1.2177 USD |
1.1799 USD |