Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.2594 USD |
241,265.9596 EOS |
1.3001 USD |
1.2193 USD |
1.3213 USD |
1.3120 USD |
| 2022-06-06 |
1.3093 USD |
122,001.2993 EOS |
1.2620 USD |
1.2620 USD |
1.3327 USD |
1.2952 USD |
| 2022-06-05 |
1.2731 USD |
31,603.6947 EOS |
1.2900 USD |
1.2579 USD |
1.2909 USD |
1.2768 USD |
| 2022-06-04 |
1.2655 USD |
46,484.7292 EOS |
1.2647 USD |
1.2416 USD |
1.2906 USD |
1.2859 USD |
| 2022-06-03 |
1.2693 USD |
152,034.9310 EOS |
1.2907 USD |
1.2340 USD |
1.2998 USD |
1.2618 USD |
| 2022-06-02 |
1.2661 USD |
174,433.4187 EOS |
1.2617 USD |
1.2467 USD |
1.2849 USD |
1.2849 USD |
| 2022-06-01 |
1.3490 USD |
692,445.8342 EOS |
1.3807 USD |
1.2404 USD |
1.4034 USD |
1.2539 USD |
| 2022-05-31 |
1.3646 USD |
196,576.9121 EOS |
1.3867 USD |
1.3293 USD |
1.3926 USD |
1.3672 USD |
| 2022-05-30 |
1.3500 USD |
168,522.0850 EOS |
1.2936 USD |
1.2816 USD |
1.3994 USD |
1.3821 USD |
| 2022-05-29 |
1.2545 USD |
109,790.8077 EOS |
1.2559 USD |
1.2314 USD |
1.2932 USD |
1.2919 USD |
| 2022-05-28 |
1.2440 USD |
79,871.4153 EOS |
1.2125 USD |
1.2073 USD |
1.2603 USD |
1.2476 USD |
| 2022-05-27 |
1.2233 USD |
121,942.5447 EOS |
1.2383 USD |
1.1875 USD |
1.2566 USD |
1.2164 USD |
| 2022-05-26 |
1.2540 USD |
384,459.4671 EOS |
1.3320 USD |
1.1904 USD |
1.3363 USD |
1.2475 USD |
| 2022-05-25 |
1.3253 USD |
204,077.2173 EOS |
1.3506 USD |
1.3069 USD |
1.3698 USD |
1.3278 USD |
| 2022-05-24 |
1.3176 USD |
106,736.0644 EOS |
1.3028 USD |
1.2750 USD |
1.3533 USD |
1.3451 USD |
| 2022-05-23 |
1.3852 USD |
190,723.9922 EOS |
1.3557 USD |
1.3301 USD |
1.4306 USD |
1.3819 USD |
| 2022-05-22 |
1.3342 USD |
133,312.8274 EOS |
1.3099 USD |
1.2941 USD |
1.3688 USD |
1.3598 USD |
| 2022-05-21 |
1.2830 USD |
106,154.1702 EOS |
1.2680 USD |
1.2480 USD |
1.3219 USD |
1.3026 USD |
| 2022-05-20 |
1.2955 USD |
225,134.8072 EOS |
1.3198 USD |
1.2465 USD |
1.3442 USD |
1.2778 USD |
| 2022-05-19 |
1.2775 USD |
238,457.7808 EOS |
1.2669 USD |
1.2230 USD |
1.3323 USD |
1.3105 USD |
| 2022-05-18 |
1.2859 USD |
499,813.7403 EOS |
1.3708 USD |
1.2674 USD |
1.3875 USD |
1.2985 USD |
| 2022-05-17 |
1.3480 USD |
316,422.7280 EOS |
1.3158 USD |
1.3142 USD |
1.3910 USD |
1.3819 USD |
| 2022-05-16 |
1.3151 USD |
272,519.9803 EOS |
1.3960 USD |
1.2800 USD |
1.3960 USD |
1.3357 USD |
| 2022-05-15 |
1.3568 USD |
76,441.1815 EOS |
1.3590 USD |
1.3107 USD |
1.4037 USD |
1.4037 USD |
| 2022-05-14 |
1.3255 USD |
172,646.4745 EOS |
1.3384 USD |
1.2512 USD |
1.3778 USD |
1.3145 USD |
| 2022-05-13 |
1.4038 USD |
601,224.6798 EOS |
1.2701 USD |
1.2602 USD |
1.4551 USD |
1.3775 USD |
| 2022-05-12 |
1.2463 USD |
1,882,833.9220 EOS |
1.4000 USD |
1.0633 USD |
1.4473 USD |
1.2791 USD |
| 2022-05-11 |
1.4849 USD |
2,334,287.5472 EOS |
1.7137 USD |
1.3364 USD |
1.7329 USD |
1.3921 USD |
| 2022-05-10 |
1.6801 USD |
1,102,889.5490 EOS |
1.5901 USD |
1.5901 USD |
1.8110 USD |
1.6670 USD |
| 2022-05-09 |
1.8034 USD |
773,448.6570 EOS |
1.9459 USD |
1.7065 USD |
1.9691 USD |
1.7728 USD |
| 2022-05-08 |
1.9535 USD |
110,159.8644 EOS |
1.9830 USD |
1.9313 USD |
1.9904 USD |
1.9608 USD |
| 2022-05-07 |
2.0022 USD |
150,376.9875 EOS |
2.0221 USD |
1.9326 USD |
2.0452 USD |
1.9827 USD |
| 2022-05-06 |
2.0014 USD |
167,347.5498 EOS |
2.0118 USD |
1.9395 USD |
2.0472 USD |
2.0472 USD |
| 2022-05-05 |
2.0731 USD |
491,697.9958 EOS |
2.2290 USD |
1.9659 USD |
2.2490 USD |
2.0026 USD |
| 2022-05-04 |
2.1424 USD |
230,293.8372 EOS |
2.0515 USD |
2.0498 USD |
2.2250 USD |
2.2250 USD |
| 2022-05-03 |
2.0747 USD |
93,116.1092 EOS |
2.0971 USD |
2.0213 USD |
2.1205 USD |
2.0533 USD |
| 2022-05-02 |
2.0951 USD |
124,448.6342 EOS |
2.1085 USD |
2.0340 USD |
2.1507 USD |
2.1124 USD |
| 2022-05-01 |
2.0562 USD |
173,375.5665 EOS |
2.0138 USD |
2.0019 USD |
2.1112 USD |
2.0702 USD |
| 2022-04-30 |
2.2066 USD |
130,821.4853 EOS |
2.2745 USD |
2.0906 USD |
2.2877 USD |
2.1221 USD |
| 2022-04-29 |
2.2967 USD |
291,877.8019 EOS |
2.3180 USD |
2.2270 USD |
2.3770 USD |
2.2742 USD |
| 2022-04-28 |
2.3032 USD |
228,743.4387 EOS |
2.2559 USD |
2.2450 USD |
2.3503 USD |
2.2965 USD |
| 2022-04-27 |
2.2433 USD |
177,581.3698 EOS |
2.1830 USD |
2.1640 USD |
2.2772 USD |
2.2502 USD |
| 2022-04-26 |
2.3421 USD |
302,669.4604 EOS |
2.3763 USD |
2.1525 USD |
2.4470 USD |
2.1876 USD |
| 2022-04-25 |
2.3124 USD |
363,905.0792 EOS |
2.3511 USD |
2.2100 USD |
2.3945 USD |
2.3658 USD |
| 2022-04-24 |
2.3862 USD |
220,653.9592 EOS |
2.4052 USD |
2.3451 USD |
2.4469 USD |
2.3867 USD |
| 2022-04-23 |
2.4219 USD |
119,588.3508 EOS |
2.4486 USD |
2.3804 USD |
2.4847 USD |
2.4321 USD |
| 2022-04-22 |
2.5086 USD |
310,976.8621 EOS |
2.5011 USD |
2.4381 USD |
2.5544 USD |
2.4605 USD |
| 2022-04-21 |
2.7000 USD |
513,321.6539 EOS |
2.7661 USD |
2.4633 USD |
2.8577 USD |
2.5141 USD |
| 2022-04-20 |
2.7320 USD |
1,295,806.8648 EOS |
2.6358 USD |
2.5221 USD |
2.8846 USD |
2.7705 USD |
| 2022-04-19 |
2.5634 USD |
362,067.3350 EOS |
2.4485 USD |
2.4217 USD |
2.6945 USD |
2.6364 USD |