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