Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.1417 USD |
351,982.1723 EOS |
1.1120 USD |
1.0915 USD |
1.2515 USD |
1.2483 USD |
| 2022-07-26 |
1.0941 USD |
1,164,099.5549 EOS |
1.1083 USD |
1.0682 USD |
1.1105 USD |
1.1038 USD |
| 2022-07-25 |
1.1638 USD |
1,067,139.3306 EOS |
1.2018 USD |
1.1242 USD |
1.2018 USD |
1.1480 USD |
| 2022-07-24 |
1.2094 USD |
1,175,813.2063 EOS |
1.1700 USD |
1.1635 USD |
1.2685 USD |
1.2135 USD |
| 2022-07-23 |
1.1517 USD |
904,656.8121 EOS |
1.1745 USD |
1.1276 USD |
1.1979 USD |
1.1439 USD |
| 2022-07-22 |
1.1441 USD |
845,735.8075 EOS |
1.0501 USD |
1.0380 USD |
1.1982 USD |
1.1790 USD |
| 2022-07-21 |
1.0262 USD |
104,461.1232 EOS |
1.0402 USD |
1.0048 USD |
1.0571 USD |
1.0451 USD |
| 2022-07-20 |
1.0685 USD |
231,999.4287 EOS |
1.0776 USD |
1.0290 USD |
1.1021 USD |
1.0415 USD |
| 2022-07-19 |
1.0550 USD |
141,984.5640 EOS |
1.0526 USD |
1.0267 USD |
1.0870 USD |
1.0757 USD |
| 2022-07-18 |
1.0349 USD |
110,712.3045 EOS |
0.9942 USD |
0.9857 USD |
1.0687 USD |
1.0267 USD |
| 2022-07-17 |
0.9923 USD |
62,055.3688 EOS |
1.0118 USD |
0.9770 USD |
1.0229 USD |
0.9984 USD |
| 2022-07-16 |
0.9998 USD |
318,614.8447 EOS |
0.9717 USD |
0.9517 USD |
1.0139 USD |
1.0074 USD |
| 2022-07-15 |
0.9737 USD |
75,423.7420 EOS |
0.9728 USD |
0.9584 USD |
0.9913 USD |
0.9779 USD |
| 2022-07-14 |
0.9389 USD |
124,381.7208 EOS |
0.9536 USD |
0.9162 USD |
0.9753 USD |
0.9677 USD |
| 2022-07-13 |
0.9126 USD |
165,854.9758 EOS |
0.9130 USD |
0.8898 USD |
0.9479 USD |
0.9304 USD |
| 2022-07-12 |
0.9363 USD |
90,602.3849 EOS |
0.9367 USD |
0.9195 USD |
0.9470 USD |
0.9242 USD |
| 2022-07-11 |
0.9779 USD |
49,536.1696 EOS |
1.0007 USD |
0.9491 USD |
1.0041 USD |
0.9491 USD |
| 2022-07-10 |
1.0179 USD |
139,760.0667 EOS |
1.0321 USD |
0.9968 USD |
1.0368 USD |
1.0126 USD |
| 2022-07-09 |
1.0289 USD |
147,088.0028 EOS |
1.0131 USD |
1.0131 USD |
1.0467 USD |
1.0420 USD |
| 2022-07-08 |
1.0351 USD |
299,833.0611 EOS |
1.0304 USD |
1.0047 USD |
1.0680 USD |
1.0280 USD |
| 2022-07-07 |
1.0089 USD |
151,323.5949 EOS |
0.9988 USD |
0.9888 USD |
1.0373 USD |
1.0306 USD |
| 2022-07-06 |
0.9897 USD |
166,199.7983 EOS |
0.9709 USD |
0.9604 USD |
1.0039 USD |
1.0018 USD |
| 2022-07-05 |
0.9606 USD |
283,694.0021 EOS |
0.9817 USD |
0.9312 USD |
1.0000 USD |
0.9823 USD |
| 2022-07-04 |
0.9579 USD |
254,123.1255 EOS |
0.9427 USD |
0.9190 USD |
0.9828 USD |
0.9807 USD |
| 2022-07-03 |
0.9275 USD |
138,799.0860 EOS |
0.9361 USD |
0.9114 USD |
0.9473 USD |
0.9389 USD |
| 2022-07-02 |
0.9154 USD |
167,777.6626 EOS |
0.9094 USD |
0.9004 USD |
0.9416 USD |
0.9377 USD |
| 2022-07-01 |
0.9141 USD |
267,643.3105 EOS |
0.9252 USD |
0.8915 USD |
0.9524 USD |
0.9186 USD |
| 2022-06-30 |
0.8961 USD |
422,529.5884 EOS |
0.9353 USD |
0.8701 USD |
0.9376 USD |
0.9239 USD |
| 2022-06-29 |
0.9398 USD |
384,986.9990 EOS |
0.9430 USD |
0.9215 USD |
0.9564 USD |
0.9377 USD |
| 2022-06-28 |
0.9780 USD |
309,038.5910 EOS |
0.9874 USD |
0.9446 USD |
1.0024 USD |
0.9480 USD |
| 2022-06-27 |
0.9884 USD |
148,194.3150 EOS |
0.9889 USD |
0.9686 USD |
1.0260 USD |
0.9851 USD |
| 2022-06-26 |
1.0144 USD |
142,934.3003 EOS |
1.0067 USD |
0.9996 USD |
1.0358 USD |
1.0266 USD |
| 2022-06-25 |
1.0043 USD |
250,966.3400 EOS |
1.0060 USD |
0.9710 USD |
1.0242 USD |
1.0066 USD |
| 2022-06-24 |
0.9982 USD |
379,106.3424 EOS |
0.9743 USD |
0.9743 USD |
1.0184 USD |
1.0081 USD |
| 2022-06-23 |
0.9555 USD |
323,378.2945 EOS |
0.9262 USD |
0.9262 USD |
0.9740 USD |
0.9740 USD |
| 2022-06-22 |
0.9361 USD |
599,000.6365 EOS |
0.9601 USD |
0.9184 USD |
0.9601 USD |
0.9340 USD |
| 2022-06-21 |
0.9756 USD |
305,095.6190 EOS |
0.9589 USD |
0.9458 USD |
1.0026 USD |
0.9695 USD |
| 2022-06-20 |
0.9556 USD |
150,268.5788 EOS |
0.9654 USD |
0.9247 USD |
0.9843 USD |
0.9471 USD |
| 2022-06-19 |
0.9063 USD |
290,903.5082 EOS |
0.8872 USD |
0.8600 USD |
0.9760 USD |
0.9611 USD |
| 2022-06-18 |
0.8821 USD |
363,319.6157 EOS |
0.9381 USD |
0.8200 USD |
0.9484 USD |
0.8898 USD |
| 2022-06-17 |
0.9365 USD |
367,562.9528 EOS |
0.9062 USD |
0.9062 USD |
0.9614 USD |
0.9430 USD |
| 2022-06-16 |
0.9473 USD |
390,712.0429 EOS |
1.0110 USD |
0.9100 USD |
1.0212 USD |
0.9260 USD |
| 2022-06-15 |
0.9158 USD |
248,823.4669 EOS |
0.9399 USD |
0.8547 USD |
1.0129 USD |
1.0055 USD |
| 2022-06-14 |
0.9153 USD |
266,226.8542 EOS |
0.9150 USD |
0.8526 USD |
0.9570 USD |
0.9086 USD |
| 2022-06-13 |
0.9559 USD |
437,302.6268 EOS |
1.0276 USD |
0.8783 USD |
1.0420 USD |
0.9005 USD |
| 2022-06-12 |
1.0693 USD |
314,788.8538 EOS |
1.1192 USD |
1.0433 USD |
1.1240 USD |
1.0751 USD |
| 2022-06-11 |
1.1466 USD |
180,956.7339 EOS |
1.1821 USD |
1.0981 USD |
1.2110 USD |
1.1340 USD |
| 2022-06-10 |
1.2105 USD |
123,899.9775 EOS |
1.2407 USD |
1.1695 USD |
1.2499 USD |
1.1870 USD |
| 2022-06-09 |
1.2543 USD |
106,083.1383 EOS |
1.2505 USD |
1.2291 USD |
1.2694 USD |
1.2411 USD |
| 2022-06-08 |
1.2701 USD |
115,132.4545 EOS |
1.2871 USD |
1.2453 USD |
1.3023 USD |
1.2617 USD |