Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
2.8118 USD |
491,493.5819 EOS |
2.8412 USD |
2.6691 USD |
2.9250 USD |
2.7831 USD |
| 2022-01-07 |
2.8252 USD |
597,619.9504 EOS |
2.9267 USD |
2.7046 USD |
2.9267 USD |
2.8386 USD |
| 2022-01-06 |
2.8835 USD |
271,320.9565 EOS |
2.8940 USD |
2.8132 USD |
2.9348 USD |
2.9274 USD |
| 2022-01-05 |
2.9925 USD |
484,171.3090 EOS |
3.1677 USD |
2.7773 USD |
3.2281 USD |
2.9236 USD |
| 2022-01-04 |
3.2121 USD |
77,634.4029 EOS |
3.2010 USD |
3.1442 USD |
3.2567 USD |
3.1806 USD |
| 2022-01-03 |
3.2038 USD |
133,304.9437 EOS |
3.2501 USD |
3.1352 USD |
3.2506 USD |
3.1998 USD |
| 2022-01-02 |
3.1955 USD |
161,454.7385 EOS |
3.1579 USD |
3.1350 USD |
3.2742 USD |
3.2462 USD |
| 2022-01-01 |
3.0745 USD |
145,374.9155 EOS |
3.0453 USD |
3.0374 USD |
3.1148 USD |
3.1073 USD |
| 2021-12-31 |
3.0713 USD |
328,389.4689 EOS |
3.0792 USD |
2.9768 USD |
3.1448 USD |
3.0467 USD |
| 2021-12-30 |
3.0548 USD |
356,472.8052 EOS |
3.0288 USD |
2.9667 USD |
3.1141 USD |
3.0630 USD |
| 2021-12-29 |
3.1323 USD |
217,091.1097 EOS |
3.1354 USD |
3.0499 USD |
3.2127 USD |
3.0842 USD |
| 2021-12-28 |
3.2337 USD |
353,452.4039 EOS |
3.3868 USD |
3.1062 USD |
3.3868 USD |
3.1631 USD |
| 2021-12-27 |
3.4356 USD |
156,154.5263 EOS |
3.4002 USD |
3.3746 USD |
3.4989 USD |
3.4397 USD |
| 2021-12-26 |
3.3414 USD |
187,024.5184 EOS |
3.4030 USD |
3.3200 USD |
3.4129 USD |
3.4129 USD |
| 2021-12-25 |
3.3984 USD |
103,655.5349 EOS |
3.3769 USD |
3.3625 USD |
3.4452 USD |
3.4253 USD |
| 2021-12-24 |
3.4643 USD |
232,895.6815 EOS |
3.5038 USD |
3.3940 USD |
3.5170 USD |
3.3983 USD |
| 2021-12-23 |
3.4309 USD |
541,311.5403 EOS |
3.3518 USD |
3.3106 USD |
3.5300 USD |
3.4918 USD |
| 2021-12-22 |
3.3629 USD |
263,456.9610 EOS |
3.3180 USD |
3.2950 USD |
3.4276 USD |
3.3837 USD |
| 2021-12-21 |
3.2989 USD |
746,996.7269 EOS |
3.1933 USD |
3.1774 USD |
3.3567 USD |
3.3377 USD |
| 2021-12-20 |
3.2257 USD |
821,808.7693 EOS |
3.1877 USD |
3.0963 USD |
3.3357 USD |
3.1723 USD |
| 2021-12-19 |
3.2340 USD |
511,176.9956 EOS |
3.2450 USD |
3.1788 USD |
3.3032 USD |
3.2298 USD |
| 2021-12-18 |
3.2514 USD |
313,979.1238 EOS |
3.1557 USD |
3.1123 USD |
3.3050 USD |
3.2517 USD |
| 2021-12-17 |
3.1634 USD |
435,555.5991 EOS |
3.2097 USD |
3.0599 USD |
3.2673 USD |
3.1546 USD |
| 2021-12-16 |
3.3331 USD |
430,962.8625 EOS |
3.3628 USD |
3.2386 USD |
3.3974 USD |
3.2785 USD |
| 2021-12-15 |
3.3191 USD |
902,261.7767 EOS |
3.3517 USD |
3.1400 USD |
3.4949 USD |
3.3628 USD |
| 2021-12-14 |
3.3058 USD |
1,674,146.0801 EOS |
3.0918 USD |
3.0445 USD |
3.4221 USD |
3.3379 USD |
| 2021-12-13 |
3.2025 USD |
734,413.2142 EOS |
3.3371 USD |
3.0143 USD |
3.3972 USD |
3.1442 USD |
| 2021-12-12 |
3.3757 USD |
682,958.8217 EOS |
3.4068 USD |
3.2417 USD |
3.5137 USD |
3.3589 USD |
| 2021-12-11 |
3.4285 USD |
1,460,821.9565 EOS |
3.0466 USD |
2.9916 USD |
3.5697 USD |
3.4122 USD |
| 2021-12-10 |
3.1928 USD |
368,397.8172 EOS |
3.2316 USD |
3.0558 USD |
3.3432 USD |
3.1216 USD |
| 2021-12-09 |
3.4384 USD |
996,836.7339 EOS |
3.6515 USD |
3.2400 USD |
3.7123 USD |
3.2651 USD |
| 2021-12-08 |
3.6114 USD |
1,309,581.6131 EOS |
3.2059 USD |
3.1243 USD |
3.9311 USD |
3.6476 USD |
| 2021-12-07 |
3.2515 USD |
298,465.0316 EOS |
3.2770 USD |
3.1825 USD |
3.3289 USD |
3.2162 USD |
| 2021-12-06 |
3.0933 USD |
1,168,375.3720 EOS |
3.0370 USD |
2.8173 USD |
3.2996 USD |
3.2932 USD |
| 2021-12-05 |
3.0244 USD |
609,251.1785 EOS |
3.1486 USD |
2.8680 USD |
3.1889 USD |
2.9787 USD |
| 2021-12-04 |
3.0821 USD |
2,215,773.4110 EOS |
3.7928 USD |
2.3783 USD |
3.8010 USD |
3.1361 USD |
| 2021-12-03 |
3.9050 USD |
327,326.2625 EOS |
3.9608 USD |
3.6790 USD |
4.1665 USD |
3.8014 USD |
| 2021-12-02 |
3.9370 USD |
132,429.0968 EOS |
3.9933 USD |
3.8654 USD |
4.0055 USD |
3.9623 USD |
| 2021-12-01 |
4.0498 USD |
127,771.9300 EOS |
4.0097 USD |
3.9389 USD |
4.1188 USD |
3.9517 USD |
| 2021-11-30 |
4.0343 USD |
215,473.9487 EOS |
4.0272 USD |
3.8891 USD |
4.1743 USD |
4.0015 USD |
| 2021-11-29 |
3.9789 USD |
134,325.0229 EOS |
3.9714 USD |
3.9084 USD |
4.0431 USD |
4.0043 USD |
| 2021-11-28 |
3.7742 USD |
218,376.8734 EOS |
3.8900 USD |
3.6669 USD |
3.9600 USD |
3.9600 USD |
| 2021-11-27 |
3.9082 USD |
220,090.0632 EOS |
3.8592 USD |
3.8433 USD |
3.9755 USD |
3.8809 USD |
| 2021-11-26 |
3.8995 USD |
858,638.4023 EOS |
4.2608 USD |
3.7765 USD |
4.2666 USD |
3.8915 USD |
| 2021-11-25 |
4.2453 USD |
111,290.8634 EOS |
4.1222 USD |
4.0962 USD |
4.3139 USD |
4.2526 USD |
| 2021-11-24 |
4.1041 USD |
148,739.7722 EOS |
4.2392 USD |
4.0157 USD |
4.2560 USD |
4.1034 USD |
| 2021-11-23 |
4.1697 USD |
123,168.3390 EOS |
4.1362 USD |
4.0605 USD |
4.2283 USD |
4.2135 USD |
| 2021-11-22 |
4.1793 USD |
168,738.9227 EOS |
4.2489 USD |
4.0597 USD |
4.2850 USD |
4.1035 USD |
| 2021-11-21 |
4.3139 USD |
181,254.3858 EOS |
4.3267 USD |
4.2424 USD |
4.3811 USD |
4.2986 USD |
| 2021-11-20 |
4.2919 USD |
104,274.2834 EOS |
4.2986 USD |
4.1830 USD |
4.3521 USD |
4.3302 USD |