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