Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2.1824 USD |
381,178.4980 EOS |
2.1655 USD |
2.0631 USD |
2.2462 USD |
2.0957 USD |
| 2022-02-26 |
2.1873 USD |
142,289.0276 EOS |
2.1461 USD |
2.1434 USD |
2.2774 USD |
2.1601 USD |
| 2022-02-25 |
2.0968 USD |
464,328.3731 EOS |
2.0742 USD |
2.0332 USD |
2.1628 USD |
2.1406 USD |
| 2022-02-24 |
1.9851 USD |
690,315.7156 EOS |
2.1032 USD |
1.8617 USD |
2.1238 USD |
2.0371 USD |
| 2022-02-23 |
2.1764 USD |
117,911.9632 EOS |
2.1715 USD |
2.1049 USD |
2.2311 USD |
2.1107 USD |
| 2022-02-22 |
2.1097 USD |
136,471.6126 EOS |
2.0769 USD |
2.0330 USD |
2.1647 USD |
2.1554 USD |
| 2022-02-21 |
2.2006 USD |
311,671.9323 EOS |
2.1909 USD |
2.1181 USD |
2.2744 USD |
2.1378 USD |
| 2022-02-20 |
2.2148 USD |
190,889.5805 EOS |
2.2954 USD |
2.1691 USD |
2.2995 USD |
2.2172 USD |
| 2022-02-19 |
2.3016 USD |
242,400.0740 EOS |
2.2968 USD |
2.2323 USD |
2.3339 USD |
2.2603 USD |
| 2022-02-18 |
2.3406 USD |
365,488.7917 EOS |
2.3234 USD |
2.2771 USD |
2.3790 USD |
2.2901 USD |
| 2022-02-17 |
2.4616 USD |
360,888.4992 EOS |
2.5617 USD |
2.2965 USD |
2.5800 USD |
2.3378 USD |
| 2022-02-16 |
2.5205 USD |
149,865.9591 EOS |
2.5270 USD |
2.4642 USD |
2.5779 USD |
2.5283 USD |
| 2022-02-15 |
2.4570 USD |
155,108.4009 EOS |
2.3728 USD |
2.3675 USD |
2.5100 USD |
2.5100 USD |
| 2022-02-14 |
2.3562 USD |
120,022.9407 EOS |
2.3788 USD |
2.3145 USD |
2.3931 USD |
2.3805 USD |
| 2022-02-13 |
2.4032 USD |
107,331.2388 EOS |
2.3960 USD |
2.3534 USD |
2.4298 USD |
2.3907 USD |
| 2022-02-12 |
2.3822 USD |
130,034.0284 EOS |
2.4013 USD |
2.3369 USD |
2.4359 USD |
2.3951 USD |
| 2022-02-11 |
2.5302 USD |
244,767.6677 EOS |
2.5460 USD |
2.3899 USD |
2.6019 USD |
2.4185 USD |
| 2022-02-10 |
2.6782 USD |
336,312.2939 EOS |
2.6693 USD |
2.5716 USD |
2.7673 USD |
2.5827 USD |
| 2022-02-09 |
2.6642 USD |
132,674.6156 EOS |
2.6348 USD |
2.5961 USD |
2.6989 USD |
2.6663 USD |
| 2022-02-08 |
2.6570 USD |
533,035.9937 EOS |
2.6986 USD |
2.5445 USD |
2.7650 USD |
2.6364 USD |
| 2022-02-07 |
2.6108 USD |
382,716.5677 EOS |
2.5373 USD |
2.4913 USD |
2.7201 USD |
2.6944 USD |
| 2022-02-06 |
2.4816 USD |
117,157.7010 EOS |
2.4825 USD |
2.4355 USD |
2.5194 USD |
2.4887 USD |
| 2022-02-05 |
2.4830 USD |
518,255.0405 EOS |
2.4800 USD |
2.4472 USD |
2.5281 USD |
2.4937 USD |
| 2022-02-04 |
2.4075 USD |
373,875.8770 EOS |
2.3124 USD |
2.2936 USD |
2.4712 USD |
2.4563 USD |
| 2022-02-03 |
2.2681 USD |
206,203.5642 EOS |
2.2775 USD |
2.2345 USD |
2.3004 USD |
2.2897 USD |
| 2022-02-02 |
2.3829 USD |
226,559.6919 EOS |
2.3605 USD |
2.2669 USD |
2.4583 USD |
2.2842 USD |
| 2022-02-01 |
2.3406 USD |
331,341.9705 EOS |
2.3382 USD |
2.3107 USD |
2.3711 USD |
2.3602 USD |
| 2022-01-31 |
2.3088 USD |
376,223.1975 EOS |
2.3150 USD |
2.2082 USD |
2.3492 USD |
2.3414 USD |
| 2022-01-30 |
2.3172 USD |
156,348.4937 EOS |
2.3405 USD |
2.2657 USD |
2.3659 USD |
2.3340 USD |
| 2022-01-29 |
2.3293 USD |
137,587.4586 EOS |
2.3137 USD |
2.2893 USD |
2.3760 USD |
2.3436 USD |
| 2022-01-28 |
2.2460 USD |
149,752.3724 EOS |
2.2286 USD |
2.1835 USD |
2.3215 USD |
2.3173 USD |
| 2022-01-27 |
2.1896 USD |
166,169.0898 EOS |
2.2100 USD |
2.1298 USD |
2.2456 USD |
2.1779 USD |
| 2022-01-26 |
2.2812 USD |
453,060.5461 EOS |
2.2255 USD |
2.1870 USD |
2.3767 USD |
2.2204 USD |
| 2022-01-25 |
2.1895 USD |
215,015.5018 EOS |
2.1893 USD |
2.1602 USD |
2.2269 USD |
2.1995 USD |
| 2022-01-24 |
2.0979 USD |
852,121.7378 EOS |
2.2735 USD |
1.9913 USD |
2.2735 USD |
2.2046 USD |
| 2022-01-23 |
2.2265 USD |
338,332.3314 EOS |
2.2148 USD |
2.1660 USD |
2.2878 USD |
2.2760 USD |
| 2022-01-22 |
2.1809 USD |
1,283,630.6848 EOS |
2.3693 USD |
2.0164 USD |
2.4314 USD |
2.2024 USD |
| 2022-01-21 |
2.4851 USD |
1,150,529.8608 EOS |
2.6352 USD |
2.2837 USD |
2.6603 USD |
2.3753 USD |
| 2022-01-20 |
2.7737 USD |
171,250.7558 EOS |
2.7403 USD |
2.6526 USD |
2.8564 USD |
2.6526 USD |
| 2022-01-19 |
2.7741 USD |
142,012.7412 EOS |
2.8260 USD |
2.7099 USD |
2.8700 USD |
2.7603 USD |
| 2022-01-18 |
2.8344 USD |
168,028.7353 EOS |
2.8367 USD |
2.7442 USD |
2.9369 USD |
2.8387 USD |
| 2022-01-17 |
2.8534 USD |
149,679.4191 EOS |
2.9028 USD |
2.7847 USD |
2.9028 USD |
2.8295 USD |
| 2022-01-16 |
2.9120 USD |
198,364.5335 EOS |
2.9113 USD |
2.8708 USD |
2.9500 USD |
2.9188 USD |
| 2022-01-15 |
2.9063 USD |
210,403.5842 EOS |
2.8720 USD |
2.8514 USD |
2.9531 USD |
2.9272 USD |
| 2022-01-14 |
2.8449 USD |
266,876.9223 EOS |
2.7925 USD |
2.7818 USD |
2.9236 USD |
2.8677 USD |
| 2022-01-13 |
2.8352 USD |
303,809.5027 EOS |
2.8852 USD |
2.7862 USD |
2.9039 USD |
2.8018 USD |
| 2022-01-12 |
2.8685 USD |
333,462.1819 EOS |
2.7758 USD |
2.7674 USD |
2.9100 USD |
2.8814 USD |
| 2022-01-11 |
2.7532 USD |
283,093.9063 EOS |
2.7046 USD |
2.6895 USD |
2.7980 USD |
2.7619 USD |
| 2022-01-10 |
2.6724 USD |
765,524.5364 EOS |
2.7987 USD |
2.5826 USD |
2.8253 USD |
2.7008 USD |
| 2022-01-09 |
2.7987 USD |
114,879.2096 EOS |
2.7490 USD |
2.7439 USD |
2.8394 USD |
2.8023 USD |