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