Crypto exchange Kraken

Market EOS (EOS) / USD

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