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