Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
2.3636 USD |
331,024.6082 EOS |
2.4158 USD |
2.3009 USD |
2.4558 USD |
2.4473 USD |
| 2022-04-17 |
2.5779 USD |
300,756.1930 EOS |
2.6151 USD |
2.4584 USD |
2.6755 USD |
2.4597 USD |
| 2022-04-16 |
2.5202 USD |
270,574.5046 EOS |
2.4151 USD |
2.4055 USD |
2.6423 USD |
2.6254 USD |
| 2022-04-15 |
2.3810 USD |
333,361.2605 EOS |
2.3064 USD |
2.2952 USD |
2.4402 USD |
2.4336 USD |
| 2022-04-14 |
2.2960 USD |
172,839.4798 EOS |
2.3551 USD |
2.2441 USD |
2.3654 USD |
2.3058 USD |
| 2022-04-13 |
2.2808 USD |
146,030.2642 EOS |
2.2451 USD |
2.2102 USD |
2.3341 USD |
2.3272 USD |
| 2022-04-12 |
2.2155 USD |
432,214.7383 EOS |
2.1647 USD |
2.1554 USD |
2.2518 USD |
2.2311 USD |
| 2022-04-11 |
2.2305 USD |
590,529.3713 EOS |
2.3651 USD |
2.1227 USD |
2.3795 USD |
2.1557 USD |
| 2022-04-10 |
2.4094 USD |
122,712.5538 EOS |
2.4220 USD |
2.3653 USD |
2.4820 USD |
2.3993 USD |
| 2022-04-09 |
2.4059 USD |
175,537.9158 EOS |
2.3811 USD |
2.3678 USD |
2.4416 USD |
2.4196 USD |
| 2022-04-08 |
2.4296 USD |
303,555.5357 EOS |
2.5001 USD |
2.3567 USD |
2.5184 USD |
2.3698 USD |
| 2022-04-07 |
2.4551 USD |
306,192.0739 EOS |
2.4278 USD |
2.3931 USD |
2.5379 USD |
2.5201 USD |
| 2022-04-06 |
2.5983 USD |
437,365.2448 EOS |
2.7536 USD |
2.4171 USD |
2.7584 USD |
2.4194 USD |
| 2022-04-05 |
2.8385 USD |
184,893.7393 EOS |
2.8885 USD |
2.7721 USD |
2.9106 USD |
2.8081 USD |
| 2022-04-04 |
2.8219 USD |
358,858.1584 EOS |
2.8324 USD |
2.7200 USD |
2.9400 USD |
2.8563 USD |
| 2022-04-03 |
2.7637 USD |
437,357.6363 EOS |
2.7894 USD |
2.7200 USD |
2.8615 USD |
2.8440 USD |
| 2022-04-02 |
2.8694 USD |
329,096.9968 EOS |
2.8384 USD |
2.7692 USD |
2.9346 USD |
2.8111 USD |
| 2022-04-01 |
2.7712 USD |
471,390.7794 EOS |
2.8277 USD |
2.6672 USD |
2.8656 USD |
2.8447 USD |
| 2022-03-31 |
2.8458 USD |
752,637.9221 EOS |
2.9301 USD |
2.7517 USD |
3.0175 USD |
2.8689 USD |
| 2022-03-30 |
2.9418 USD |
309,579.8055 EOS |
2.8957 USD |
2.8105 USD |
3.0625 USD |
2.9390 USD |
| 2022-03-29 |
2.8867 USD |
394,897.6799 EOS |
2.8565 USD |
2.7678 USD |
2.9660 USD |
2.8958 USD |
| 2022-03-28 |
2.9706 USD |
1,001,795.2534 EOS |
2.6678 USD |
2.6438 USD |
3.1678 USD |
2.8970 USD |
| 2022-03-27 |
2.5693 USD |
202,604.9669 EOS |
2.5124 USD |
2.4932 USD |
2.6466 USD |
2.6412 USD |
| 2022-03-26 |
2.4925 USD |
59,838.5167 EOS |
2.5080 USD |
2.4675 USD |
2.5149 USD |
2.4977 USD |
| 2022-03-25 |
2.5215 USD |
190,894.6734 EOS |
2.5377 USD |
2.4256 USD |
2.5773 USD |
2.5150 USD |
| 2022-03-24 |
2.5143 USD |
169,220.4521 EOS |
2.4981 USD |
2.4403 USD |
2.6256 USD |
2.5376 USD |
| 2022-03-23 |
2.4902 USD |
232,507.9332 EOS |
2.5500 USD |
2.4410 USD |
2.5856 USD |
2.4951 USD |
| 2022-03-22 |
2.4447 USD |
801,599.1020 EOS |
2.3538 USD |
2.3528 USD |
2.5616 USD |
2.5305 USD |
| 2022-03-21 |
2.2607 USD |
900,597.7445 EOS |
2.2172 USD |
2.1503 USD |
2.4415 USD |
2.3500 USD |
| 2022-03-20 |
2.2059 USD |
256,048.1763 EOS |
2.2242 USD |
2.1583 USD |
2.2735 USD |
2.2172 USD |
| 2022-03-19 |
2.1752 USD |
110,082.0656 EOS |
2.1379 USD |
2.1352 USD |
2.2152 USD |
2.2004 USD |
| 2022-03-18 |
2.1016 USD |
62,426.9525 EOS |
2.0855 USD |
2.0567 USD |
2.1452 USD |
2.1316 USD |
| 2022-03-17 |
2.0731 USD |
145,048.3197 EOS |
2.0948 USD |
2.0509 USD |
2.0948 USD |
2.0877 USD |
| 2022-03-16 |
2.0258 USD |
317,902.2138 EOS |
1.9851 USD |
1.9851 USD |
2.0764 USD |
2.0679 USD |
| 2022-03-15 |
1.9663 USD |
64,262.9956 EOS |
1.9620 USD |
1.9194 USD |
2.0036 USD |
1.9947 USD |
| 2022-03-14 |
1.9345 USD |
128,793.5435 EOS |
1.8900 USD |
1.8900 USD |
1.9728 USD |
1.9648 USD |
| 2022-03-13 |
1.9806 USD |
30,958.5548 EOS |
1.9692 USD |
1.9459 USD |
2.0053 USD |
1.9507 USD |
| 2022-03-12 |
1.9951 USD |
50,058.7403 EOS |
1.9812 USD |
1.9741 USD |
2.0076 USD |
1.9802 USD |
| 2022-03-11 |
1.9640 USD |
96,065.4594 EOS |
1.9811 USD |
1.9226 USD |
2.0130 USD |
1.9840 USD |
| 2022-03-10 |
1.9993 USD |
201,829.3204 EOS |
2.0680 USD |
1.9348 USD |
2.0955 USD |
1.9876 USD |
| 2022-03-09 |
2.0456 USD |
124,937.5829 EOS |
1.9747 USD |
1.9730 USD |
2.0776 USD |
2.0544 USD |
| 2022-03-08 |
1.9662 USD |
126,206.0729 EOS |
1.9120 USD |
1.9120 USD |
1.9929 USD |
1.9541 USD |
| 2022-03-07 |
1.9622 USD |
254,374.1673 EOS |
1.9611 USD |
1.8732 USD |
2.0183 USD |
1.9140 USD |
| 2022-03-06 |
2.0096 USD |
171,872.5235 EOS |
2.0424 USD |
1.9740 USD |
2.0562 USD |
1.9740 USD |
| 2022-03-05 |
2.0093 USD |
104,135.3131 EOS |
2.0014 USD |
1.9643 USD |
2.0530 USD |
2.0447 USD |
| 2022-03-04 |
2.0746 USD |
317,451.1221 EOS |
2.1619 USD |
1.9736 USD |
2.1619 USD |
1.9817 USD |
| 2022-03-03 |
2.1729 USD |
57,563.7250 EOS |
2.2143 USD |
2.1255 USD |
2.2204 USD |
2.1648 USD |
| 2022-03-02 |
2.2315 USD |
37,948.3021 EOS |
2.2644 USD |
2.1829 USD |
2.2833 USD |
2.2177 USD |
| 2022-03-01 |
2.2634 USD |
2,495,173.1112 EOS |
2.2829 USD |
2.2105 USD |
2.3137 USD |
2.2560 USD |
| 2022-02-28 |
2.1361 USD |
301,370.8883 EOS |
2.0832 USD |
2.0595 USD |
2.2774 USD |
2.2649 USD |