Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |