Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1.4209 USD |
398,036.2573 EOS |
1.4746 USD |
1.3785 USD |
1.4817 USD |
1.3969 USD |
| 2022-09-14 |
1.4595 USD |
272,244.6107 EOS |
1.4663 USD |
1.4155 USD |
1.5043 USD |
1.4776 USD |
| 2022-09-13 |
1.6028 USD |
1,385,712.8829 EOS |
1.6519 USD |
1.4690 USD |
1.6946 USD |
1.4842 USD |
| 2022-09-12 |
1.6848 USD |
1,317,210.8124 EOS |
1.7119 USD |
1.6338 USD |
1.7750 USD |
1.6747 USD |
| 2022-09-11 |
1.7572 USD |
916,206.8214 EOS |
1.7526 USD |
1.7055 USD |
1.8328 USD |
1.7235 USD |
| 2022-09-10 |
1.7825 USD |
944,497.1810 EOS |
1.6562 USD |
1.6407 USD |
1.8660 USD |
1.7449 USD |
| 2022-09-09 |
1.6710 USD |
2,187,795.0959 EOS |
1.6026 USD |
1.5644 USD |
1.7500 USD |
1.6695 USD |
| 2022-09-08 |
1.6433 USD |
968,104.2329 EOS |
1.6666 USD |
1.5900 USD |
1.7333 USD |
1.6237 USD |
| 2022-09-07 |
1.5730 USD |
487,162.6912 EOS |
1.3941 USD |
1.3610 USD |
1.7052 USD |
1.6757 USD |
| 2022-09-06 |
1.4712 USD |
193,707.0235 EOS |
1.5698 USD |
1.3759 USD |
1.6266 USD |
1.4005 USD |
| 2022-09-05 |
1.4800 USD |
114,521.2023 EOS |
1.4923 USD |
1.4208 USD |
1.5566 USD |
1.5486 USD |
| 2022-09-04 |
1.4933 USD |
86,995.8573 EOS |
1.5155 USD |
1.4693 USD |
1.5444 USD |
1.4854 USD |
| 2022-09-03 |
1.5451 USD |
228,135.6818 EOS |
1.5478 USD |
1.5115 USD |
1.5989 USD |
1.5154 USD |
| 2022-09-02 |
1.5342 USD |
559,285.1286 EOS |
1.4797 USD |
1.4788 USD |
1.5871 USD |
1.5452 USD |
| 2022-09-01 |
1.4314 USD |
548,701.6148 EOS |
1.3729 USD |
1.3457 USD |
1.4948 USD |
1.4781 USD |
| 2022-08-31 |
1.3876 USD |
340,679.5995 EOS |
1.3937 USD |
1.3669 USD |
1.4436 USD |
1.3917 USD |
| 2022-08-30 |
1.4228 USD |
360,303.1830 EOS |
1.4904 USD |
1.3413 USD |
1.5156 USD |
1.4002 USD |
| 2022-08-29 |
1.4468 USD |
133,257.2165 EOS |
1.4226 USD |
1.4035 USD |
1.4948 USD |
1.4809 USD |
| 2022-08-28 |
1.5126 USD |
113,404.7054 EOS |
1.5341 USD |
1.4777 USD |
1.5689 USD |
1.5010 USD |
| 2022-08-27 |
1.5252 USD |
523,012.7444 EOS |
1.5457 USD |
1.4694 USD |
1.5582 USD |
1.5335 USD |
| 2022-08-26 |
1.6891 USD |
1,243,333.4766 EOS |
1.7307 USD |
1.5243 USD |
1.7712 USD |
1.5493 USD |
| 2022-08-25 |
1.7017 USD |
996,208.5263 EOS |
1.7744 USD |
1.6602 USD |
1.7885 USD |
1.7453 USD |
| 2022-08-24 |
1.7214 USD |
1,215,621.1943 EOS |
1.8069 USD |
1.6806 USD |
1.8138 USD |
1.7000 USD |
| 2022-08-23 |
1.7969 USD |
1,416,203.6433 EOS |
1.8365 USD |
1.7106 USD |
1.8968 USD |
1.7504 USD |
| 2022-08-22 |
1.6750 USD |
2,779,181.9688 EOS |
1.5688 USD |
1.4698 USD |
1.9440 USD |
1.8309 USD |
| 2022-08-21 |
1.4800 USD |
1,833,247.7513 EOS |
1.4133 USD |
1.3761 USD |
1.5856 USD |
1.5715 USD |
| 2022-08-20 |
1.3824 USD |
837,355.0734 EOS |
1.2738 USD |
1.2723 USD |
1.4273 USD |
1.4106 USD |
| 2022-08-19 |
1.3485 USD |
766,736.8497 EOS |
1.4800 USD |
1.2500 USD |
1.4876 USD |
1.2685 USD |
| 2022-08-18 |
1.4531 USD |
2,205,116.4825 EOS |
1.4765 USD |
1.4153 USD |
1.5603 USD |
1.4829 USD |
| 2022-08-17 |
1.5372 USD |
3,107,503.3760 EOS |
1.3835 USD |
1.3734 USD |
1.6800 USD |
1.4704 USD |
| 2022-08-16 |
1.2908 USD |
1,852,688.3564 EOS |
1.2720 USD |
1.2437 USD |
1.3826 USD |
1.3563 USD |
| 2022-08-15 |
1.2919 USD |
707,100.1377 EOS |
1.3010 USD |
1.2500 USD |
1.3536 USD |
1.2591 USD |
| 2022-08-14 |
1.3371 USD |
120,555.2211 EOS |
1.3460 USD |
1.2935 USD |
1.3855 USD |
1.3085 USD |
| 2022-08-13 |
1.3566 USD |
272,883.9677 EOS |
1.3296 USD |
1.3247 USD |
1.4090 USD |
1.3563 USD |
| 2022-08-12 |
1.3023 USD |
123,403.1936 EOS |
1.3100 USD |
1.2695 USD |
1.3235 USD |
1.3230 USD |
| 2022-08-11 |
1.2980 USD |
452,704.6974 EOS |
1.2780 USD |
1.2780 USD |
1.3352 USD |
1.3265 USD |
| 2022-08-10 |
1.2560 USD |
412,175.5858 EOS |
1.1750 USD |
1.1485 USD |
1.2847 USD |
1.2790 USD |
| 2022-08-09 |
1.1859 USD |
496,235.8117 EOS |
1.2504 USD |
1.1579 USD |
1.2577 USD |
1.1858 USD |
| 2022-08-08 |
1.2623 USD |
66,498.3844 EOS |
1.2292 USD |
1.2292 USD |
1.2861 USD |
1.2663 USD |
| 2022-08-07 |
1.2253 USD |
722,419.6778 EOS |
1.2266 USD |
1.2000 USD |
1.2529 USD |
1.2315 USD |
| 2022-08-06 |
1.2490 USD |
82,794.7073 EOS |
1.2592 USD |
1.2233 USD |
1.2690 USD |
1.2350 USD |
| 2022-08-05 |
1.2167 USD |
629,521.3797 EOS |
1.1888 USD |
1.1888 USD |
1.2600 USD |
1.2600 USD |
| 2022-08-04 |
1.1817 USD |
132,637.7444 EOS |
1.1735 USD |
1.1570 USD |
1.2084 USD |
1.1825 USD |
| 2022-08-03 |
1.1868 USD |
814,651.2800 EOS |
1.1873 USD |
1.1530 USD |
1.2330 USD |
1.2104 USD |
| 2022-08-02 |
1.2171 USD |
1,680,624.6886 EOS |
1.2616 USD |
1.1574 USD |
1.2714 USD |
1.1958 USD |
| 2022-08-01 |
1.2673 USD |
969,793.1076 EOS |
1.3337 USD |
1.2320 USD |
1.3674 USD |
1.2444 USD |
| 2022-07-31 |
1.3710 USD |
337,903.3173 EOS |
1.3008 USD |
1.2802 USD |
1.4497 USD |
1.3694 USD |
| 2022-07-30 |
1.3173 USD |
124,575.6627 EOS |
1.3029 USD |
1.2709 USD |
1.3859 USD |
1.3042 USD |
| 2022-07-29 |
1.2920 USD |
153,468.1357 EOS |
1.3161 USD |
1.2500 USD |
1.3268 USD |
1.3189 USD |
| 2022-07-28 |
1.2886 USD |
581,940.3774 EOS |
1.2513 USD |
1.2335 USD |
1.3542 USD |
1.3146 USD |