Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.1737 USD |
219,533.1581 EOS |
1.1498 USD |
1.1421 USD |
1.1966 USD |
1.1966 USD |
| 2022-11-03 |
1.1495 USD |
148,051.8353 EOS |
1.1197 USD |
1.1197 USD |
1.1659 USD |
1.1493 USD |
| 2022-11-02 |
1.1423 USD |
124,423.7138 EOS |
1.1362 USD |
1.1005 USD |
1.1794 USD |
1.1156 USD |
| 2022-11-01 |
1.1533 USD |
175,391.0171 EOS |
1.1518 USD |
1.1399 USD |
1.1795 USD |
1.1409 USD |
| 2022-10-31 |
1.1298 USD |
96,643.2889 EOS |
1.1111 USD |
1.1004 USD |
1.1491 USD |
1.1491 USD |
| 2022-10-30 |
1.1267 USD |
127,622.7227 EOS |
1.1378 USD |
1.0821 USD |
1.1550 USD |
1.1124 USD |
| 2022-10-29 |
1.1464 USD |
91,417.0923 EOS |
1.1431 USD |
1.1270 USD |
1.1643 USD |
1.1373 USD |
| 2022-10-28 |
1.1410 USD |
174,963.6556 EOS |
1.1270 USD |
1.1226 USD |
1.1636 USD |
1.1436 USD |
| 2022-10-27 |
1.1361 USD |
95,307.4719 EOS |
1.1294 USD |
1.1153 USD |
1.1535 USD |
1.1257 USD |
| 2022-10-26 |
1.1207 USD |
30,572.4006 EOS |
1.1005 USD |
1.1005 USD |
1.1353 USD |
1.1315 USD |
| 2022-10-25 |
1.0986 USD |
90,651.5070 EOS |
1.0689 USD |
1.0534 USD |
1.1294 USD |
1.0924 USD |
| 2022-10-24 |
1.0675 USD |
106,859.1107 EOS |
1.0977 USD |
1.0597 USD |
1.0977 USD |
1.0683 USD |
| 2022-10-23 |
1.0831 USD |
111,703.6694 EOS |
1.0672 USD |
1.0660 USD |
1.0980 USD |
1.0962 USD |
| 2022-10-22 |
1.0596 USD |
17,160.9874 EOS |
1.0612 USD |
1.0491 USD |
1.0797 USD |
1.0698 USD |
| 2022-10-21 |
1.0514 USD |
106,255.4798 EOS |
1.0411 USD |
1.0074 USD |
1.0802 USD |
1.0726 USD |
| 2022-10-20 |
1.0529 USD |
195,860.1387 EOS |
1.0045 USD |
0.9987 USD |
1.0908 USD |
1.0418 USD |
| 2022-10-19 |
1.0286 USD |
267,648.4662 EOS |
1.0492 USD |
1.0043 USD |
1.0552 USD |
1.0077 USD |
| 2022-10-18 |
1.0515 USD |
220,106.2831 EOS |
1.0672 USD |
1.0248 USD |
1.0790 USD |
1.0451 USD |
| 2022-10-17 |
1.0545 USD |
72,116.2044 EOS |
1.0519 USD |
1.0389 USD |
1.0688 USD |
1.0642 USD |
| 2022-10-16 |
1.0492 USD |
47,927.1558 EOS |
1.0527 USD |
1.0378 USD |
1.0749 USD |
1.0552 USD |
| 2022-10-15 |
1.0487 USD |
73,793.4345 EOS |
1.0092 USD |
1.0061 USD |
1.0732 USD |
1.0682 USD |
| 2022-10-14 |
1.0214 USD |
44,805.9837 EOS |
1.0115 USD |
0.9925 USD |
1.0468 USD |
1.0024 USD |
| 2022-10-13 |
0.9688 USD |
276,796.7034 EOS |
1.0401 USD |
0.9395 USD |
1.0414 USD |
1.0187 USD |
| 2022-10-12 |
1.0411 USD |
82,860.5930 EOS |
1.0407 USD |
1.0289 USD |
1.0549 USD |
1.0392 USD |
| 2022-10-11 |
1.0420 USD |
172,604.3927 EOS |
1.0255 USD |
1.0074 USD |
1.0612 USD |
1.0408 USD |
| 2022-10-10 |
1.0657 USD |
187,908.0089 EOS |
1.1212 USD |
1.0101 USD |
1.1323 USD |
1.0603 USD |
| 2022-10-09 |
1.1238 USD |
15,520.6743 EOS |
1.1117 USD |
1.1112 USD |
1.1338 USD |
1.1233 USD |
| 2022-10-08 |
1.1170 USD |
29,893.9051 EOS |
1.1203 USD |
1.0913 USD |
1.1329 USD |
1.1026 USD |
| 2022-10-07 |
1.1364 USD |
107,486.0157 EOS |
1.1554 USD |
1.1038 USD |
1.1672 USD |
1.1225 USD |
| 2022-10-06 |
1.1785 USD |
26,030.3731 EOS |
1.1773 USD |
1.1553 USD |
1.1915 USD |
1.1569 USD |
| 2022-10-05 |
1.1870 USD |
1,929,807.8221 EOS |
1.2016 USD |
1.1569 USD |
1.2034 USD |
1.1735 USD |
| 2022-10-04 |
1.1960 USD |
46,860.4713 EOS |
1.1870 USD |
1.1742 USD |
1.2087 USD |
1.2020 USD |
| 2022-10-03 |
1.1817 USD |
131,453.0426 EOS |
1.1516 USD |
1.1516 USD |
1.1931 USD |
1.1859 USD |
| 2022-10-02 |
1.1993 USD |
82,703.0426 EOS |
1.2243 USD |
1.1545 USD |
1.2251 USD |
1.1567 USD |
| 2022-10-01 |
1.2127 USD |
132,110.9180 EOS |
1.1840 USD |
1.1820 USD |
1.2348 USD |
1.2204 USD |
| 2022-09-30 |
1.1962 USD |
456,622.5682 EOS |
1.2061 USD |
1.1688 USD |
1.2274 USD |
1.1744 USD |
| 2022-09-29 |
1.1915 USD |
467,559.3674 EOS |
1.1491 USD |
1.1452 USD |
1.2245 USD |
1.2127 USD |
| 2022-09-28 |
1.1308 USD |
61,929.4944 EOS |
1.1569 USD |
1.1057 USD |
1.1653 USD |
1.1573 USD |
| 2022-09-27 |
1.1973 USD |
370,487.5457 EOS |
1.1824 USD |
1.1402 USD |
1.2237 USD |
1.1458 USD |
| 2022-09-26 |
1.1762 USD |
163,068.1162 EOS |
1.1627 USD |
1.1331 USD |
1.1916 USD |
1.1771 USD |
| 2022-09-25 |
1.1954 USD |
123,393.5722 EOS |
1.1984 USD |
1.1457 USD |
1.2205 USD |
1.1538 USD |
| 2022-09-24 |
1.2294 USD |
206,199.9349 EOS |
1.2292 USD |
1.2039 USD |
1.2472 USD |
1.2070 USD |
| 2022-09-23 |
1.1998 USD |
335,888.4975 EOS |
1.2391 USD |
1.1671 USD |
1.2578 USD |
1.2270 USD |
| 2022-09-22 |
1.2169 USD |
165,442.0346 EOS |
1.1799 USD |
1.1688 USD |
1.2457 USD |
1.2394 USD |
| 2022-09-21 |
1.2877 USD |
810,085.0070 EOS |
1.3326 USD |
1.1577 USD |
1.3620 USD |
1.1774 USD |
| 2022-09-20 |
1.3135 USD |
347,292.7658 EOS |
1.2994 USD |
1.2474 USD |
1.3815 USD |
1.3342 USD |
| 2022-09-19 |
1.2644 USD |
410,176.1152 EOS |
1.2755 USD |
1.2162 USD |
1.3095 USD |
1.2932 USD |
| 2022-09-18 |
1.3522 USD |
365,047.9068 EOS |
1.4722 USD |
1.2386 USD |
1.4734 USD |
1.2788 USD |
| 2022-09-17 |
1.4487 USD |
125,376.9178 EOS |
1.4237 USD |
1.4200 USD |
1.4798 USD |
1.4766 USD |
| 2022-09-16 |
1.4135 USD |
571,951.4834 EOS |
1.3801 USD |
1.3801 USD |
1.4540 USD |
1.4234 USD |