Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4611 USD |
50,620.6707 EOS |
0.4635 USD |
0.4531 USD |
0.4735 USD |
0.4643 USD |
| 2024-10-02 |
0.4701 USD |
230,721.0528 EOS |
0.4762 USD |
0.4588 USD |
0.4858 USD |
0.4675 USD |
| 2024-10-01 |
0.4825 USD |
328,768.1972 EOS |
0.5151 USD |
0.4666 USD |
0.5233 USD |
0.4756 USD |
| 2024-09-30 |
0.5300 USD |
137,873.4071 EOS |
0.5369 USD |
0.5217 USD |
0.5428 USD |
0.5253 USD |
| 2024-09-29 |
0.5346 USD |
59,995.5264 EOS |
0.5353 USD |
0.5273 USD |
0.5433 USD |
0.5386 USD |
| 2024-09-28 |
0.5386 USD |
30,287.8176 EOS |
0.5441 USD |
0.5301 USD |
0.5504 USD |
0.5359 USD |
| 2024-09-27 |
0.5422 USD |
65,577.6774 EOS |
0.5386 USD |
0.5376 USD |
0.5482 USD |
0.5436 USD |
| 2024-09-26 |
0.5344 USD |
364,378.6491 EOS |
0.5262 USD |
0.5199 USD |
0.5442 USD |
0.5383 USD |
| 2024-09-25 |
0.5305 USD |
268,953.8872 EOS |
0.5260 USD |
0.5229 USD |
0.5410 USD |
0.5257 USD |
| 2024-09-24 |
0.5200 USD |
533,740.9194 EOS |
0.5223 USD |
0.5143 USD |
0.5254 USD |
0.5233 USD |
| 2024-09-23 |
0.5207 USD |
235,378.1658 EOS |
0.5113 USD |
0.5113 USD |
0.5283 USD |
0.5230 USD |
| 2024-09-22 |
0.5181 USD |
75,077.1161 EOS |
0.5260 USD |
0.5097 USD |
0.5260 USD |
0.5119 USD |
| 2024-09-21 |
0.5201 USD |
100,711.0961 EOS |
0.5162 USD |
0.5149 USD |
0.5278 USD |
0.5242 USD |
| 2024-09-20 |
0.5133 USD |
59,814.2055 EOS |
0.5098 USD |
0.5055 USD |
0.5187 USD |
0.5157 USD |
| 2024-09-19 |
0.5019 USD |
181,236.0420 EOS |
0.4906 USD |
0.4906 USD |
0.5151 USD |
0.5121 USD |
| 2024-09-18 |
0.4777 USD |
126,193.9916 EOS |
0.4773 USD |
0.4680 USD |
0.4853 USD |
0.4853 USD |
| 2024-09-17 |
0.4763 USD |
55,855.1268 EOS |
0.4720 USD |
0.4692 USD |
0.4844 USD |
0.4799 USD |
| 2024-09-16 |
0.4747 USD |
140,911.8872 EOS |
0.4821 USD |
0.4674 USD |
0.4826 USD |
0.4696 USD |
| 2024-09-15 |
0.4939 USD |
166,070.4534 EOS |
0.4987 USD |
0.4814 USD |
0.5015 USD |
0.4853 USD |
| 2024-09-14 |
0.5013 USD |
58,758.2839 EOS |
0.5060 USD |
0.4955 USD |
0.5060 USD |
0.4991 USD |
| 2024-09-13 |
0.5021 USD |
103,641.6237 EOS |
0.5029 USD |
0.4960 USD |
0.5087 USD |
0.5043 USD |
| 2024-09-12 |
0.4961 USD |
104,143.4270 EOS |
0.4916 USD |
0.4916 USD |
0.5009 USD |
0.5004 USD |
| 2024-09-11 |
0.4861 USD |
163,440.5426 EOS |
0.4901 USD |
0.4766 USD |
0.4952 USD |
0.4926 USD |
| 2024-09-10 |
0.4904 USD |
414,241.3737 EOS |
0.4940 USD |
0.4856 USD |
0.4960 USD |
0.4900 USD |
| 2024-09-09 |
0.4861 USD |
881,360.4048 EOS |
0.4800 USD |
0.4780 USD |
0.4979 USD |
0.4935 USD |
| 2024-09-08 |
0.4710 USD |
89,424.0896 EOS |
0.4625 USD |
0.4594 USD |
0.4797 USD |
0.4761 USD |
| 2024-09-07 |
0.4628 USD |
14,462.5252 EOS |
0.4543 USD |
0.4513 USD |
0.4667 USD |
0.4649 USD |
| 2024-09-06 |
0.4571 USD |
86,906.1536 EOS |
0.4632 USD |
0.4385 USD |
0.4739 USD |
0.4540 USD |
| 2024-09-05 |
0.4648 USD |
12,768.8043 EOS |
0.4637 USD |
0.4565 USD |
0.4709 USD |
0.4652 USD |
| 2024-09-04 |
0.4475 USD |
146,040.4818 EOS |
0.4538 USD |
0.4321 USD |
0.4679 USD |
0.4653 USD |
| 2024-09-03 |
0.4715 USD |
729,570.5280 EOS |
0.4754 USD |
0.4585 USD |
0.4862 USD |
0.4611 USD |
| 2024-09-02 |
0.4633 USD |
46,154.2763 EOS |
0.4566 USD |
0.4541 USD |
0.4791 USD |
0.4760 USD |
| 2024-09-01 |
0.4701 USD |
46,340.1715 EOS |
0.4808 USD |
0.4594 USD |
0.4808 USD |
0.4688 USD |
| 2024-08-31 |
0.4856 USD |
78,550.8544 EOS |
0.4867 USD |
0.4791 USD |
0.4887 USD |
0.4808 USD |
| 2024-08-30 |
0.4831 USD |
109,894.0818 EOS |
0.4852 USD |
0.4723 USD |
0.4957 USD |
0.4890 USD |
| 2024-08-29 |
0.4974 USD |
843,797.1128 EOS |
0.4961 USD |
0.4808 USD |
0.5036 USD |
0.4845 USD |
| 2024-08-28 |
0.4901 USD |
375,692.1338 EOS |
0.4897 USD |
0.4743 USD |
0.5004 USD |
0.4888 USD |
| 2024-08-27 |
0.5144 USD |
351,137.0497 EOS |
0.5189 USD |
0.4830 USD |
0.5252 USD |
0.4922 USD |
| 2024-08-26 |
0.5259 USD |
186,955.3493 EOS |
0.5342 USD |
0.5143 USD |
0.5368 USD |
0.5199 USD |
| 2024-08-25 |
0.5425 USD |
139,497.2093 EOS |
0.5548 USD |
0.5314 USD |
0.5548 USD |
0.5416 USD |
| 2024-08-24 |
0.5578 USD |
109,923.7118 EOS |
0.5565 USD |
0.5486 USD |
0.5624 USD |
0.5510 USD |
| 2024-08-23 |
0.5441 USD |
101,901.3899 EOS |
0.5281 USD |
0.5260 USD |
0.5654 USD |
0.5534 USD |
| 2024-08-22 |
0.5178 USD |
1,146,130.0531 EOS |
0.5164 USD |
0.5089 USD |
0.5280 USD |
0.5280 USD |
| 2024-08-21 |
0.5084 USD |
165,343.7258 EOS |
0.4921 USD |
0.4901 USD |
0.5206 USD |
0.5206 USD |
| 2024-08-20 |
0.4939 USD |
311,859.6878 EOS |
0.4894 USD |
0.4840 USD |
0.5004 USD |
0.4925 USD |
| 2024-08-19 |
0.4888 USD |
509,430.6671 EOS |
0.4914 USD |
0.4783 USD |
0.4962 USD |
0.4852 USD |
| 2024-08-18 |
0.4916 USD |
413,101.7305 EOS |
0.4999 USD |
0.4849 USD |
0.5025 USD |
0.4971 USD |
| 2024-08-17 |
0.4983 USD |
131,373.3526 EOS |
0.4931 USD |
0.4912 USD |
0.5074 USD |
0.5012 USD |
| 2024-08-16 |
0.4874 USD |
130,469.8420 EOS |
0.4890 USD |
0.4758 USD |
0.4990 USD |
0.4950 USD |
| 2024-08-15 |
0.5048 USD |
233,936.6296 EOS |
0.5063 USD |
0.4958 USD |
0.5144 USD |
0.5043 USD |