Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
4.2095 USD |
181,997.7495 EOS |
4.0912 USD |
4.0512 USD |
4.3190 USD |
4.2962 USD |
| 2021-11-18 |
4.1322 USD |
210,517.9091 EOS |
4.3713 USD |
3.9453 USD |
4.4410 USD |
4.0523 USD |
| 2021-11-17 |
4.3130 USD |
180,097.2018 EOS |
4.3343 USD |
4.1774 USD |
4.4095 USD |
4.3209 USD |
| 2021-11-16 |
4.4395 USD |
848,646.4630 EOS |
4.8083 USD |
4.0817 USD |
4.8083 USD |
4.3944 USD |
| 2021-11-15 |
4.9409 USD |
146,147.5036 EOS |
4.9613 USD |
4.7737 USD |
5.0963 USD |
4.8431 USD |
| 2021-11-14 |
4.9783 USD |
203,923.5195 EOS |
5.0106 USD |
4.8325 USD |
5.0839 USD |
4.9172 USD |
| 2021-11-13 |
4.9133 USD |
125,678.1152 EOS |
4.8513 USD |
4.7998 USD |
5.0703 USD |
5.0332 USD |
| 2021-11-12 |
4.9146 USD |
343,390.6929 EOS |
4.9237 USD |
4.6740 USD |
5.1044 USD |
4.8445 USD |
| 2021-11-11 |
4.9398 USD |
245,176.1010 EOS |
4.8398 USD |
4.7969 USD |
5.0246 USD |
4.9500 USD |
| 2021-11-10 |
5.0207 USD |
838,074.1489 EOS |
5.2060 USD |
4.5500 USD |
5.3877 USD |
4.8381 USD |
| 2021-11-09 |
5.1084 USD |
1,378,800.0328 EOS |
4.8594 USD |
4.8457 USD |
5.3753 USD |
5.2098 USD |
| 2021-11-08 |
4.6894 USD |
247,908.3287 EOS |
4.6017 USD |
4.5856 USD |
4.8554 USD |
4.8136 USD |
| 2021-11-07 |
4.5101 USD |
298,132.3307 EOS |
4.4436 USD |
4.4282 USD |
4.6055 USD |
4.5616 USD |
| 2021-11-06 |
4.3939 USD |
254,708.0041 EOS |
4.4995 USD |
4.2366 USD |
4.5462 USD |
4.4491 USD |
| 2021-11-05 |
4.5194 USD |
123,886.7559 EOS |
4.5426 USD |
4.4664 USD |
4.5969 USD |
4.5139 USD |
| 2021-11-04 |
4.5803 USD |
247,734.0536 EOS |
4.7049 USD |
4.4437 USD |
4.7525 USD |
4.5191 USD |
| 2021-11-03 |
4.6900 USD |
368,138.3009 EOS |
4.7063 USD |
4.5234 USD |
4.8743 USD |
4.6884 USD |
| 2021-11-02 |
4.7031 USD |
361,155.5103 EOS |
4.6351 USD |
4.5870 USD |
4.7930 USD |
4.6913 USD |
| 2021-11-01 |
4.6018 USD |
217,291.6008 EOS |
4.6428 USD |
4.4561 USD |
4.7159 USD |
4.6575 USD |
| 2021-10-31 |
4.5923 USD |
662,500.9891 EOS |
4.4800 USD |
4.4500 USD |
4.7648 USD |
4.6197 USD |
| 2021-10-30 |
4.4517 USD |
346,700.0973 EOS |
4.4970 USD |
4.3609 USD |
4.5168 USD |
4.4367 USD |
| 2021-10-29 |
4.4803 USD |
262,219.4311 EOS |
4.4008 USD |
4.3818 USD |
4.5395 USD |
4.5055 USD |
| 2021-10-28 |
4.3755 USD |
409,157.4834 EOS |
4.1527 USD |
4.1407 USD |
4.5199 USD |
4.4182 USD |
| 2021-10-27 |
4.2490 USD |
882,327.6487 EOS |
4.7200 USD |
3.8651 USD |
4.7736 USD |
4.2171 USD |
| 2021-10-26 |
4.8482 USD |
367,407.3913 EOS |
4.8150 USD |
4.6742 USD |
4.9603 USD |
4.6920 USD |
| 2021-10-25 |
4.8022 USD |
151,725.2414 EOS |
4.7228 USD |
4.7146 USD |
4.8446 USD |
4.8089 USD |
| 2021-10-24 |
4.8600 USD |
272,143.0171 EOS |
4.7497 USD |
4.6604 USD |
5.0801 USD |
4.7571 USD |
| 2021-10-23 |
4.6852 USD |
129,942.8218 EOS |
4.6163 USD |
4.5930 USD |
4.7627 USD |
4.7340 USD |
| 2021-10-22 |
4.6856 USD |
207,827.0939 EOS |
4.6692 USD |
4.5539 USD |
4.7834 USD |
4.6186 USD |
| 2021-10-21 |
4.7935 USD |
680,244.7438 EOS |
4.8292 USD |
4.6000 USD |
4.9400 USD |
4.7363 USD |
| 2021-10-20 |
4.6705 USD |
442,598.5170 EOS |
4.4569 USD |
4.4452 USD |
4.8889 USD |
4.8344 USD |
| 2021-10-19 |
4.4348 USD |
228,849.9817 EOS |
4.4006 USD |
4.3707 USD |
4.5117 USD |
4.4561 USD |
| 2021-10-18 |
4.4702 USD |
201,686.6071 EOS |
4.4139 USD |
4.3607 USD |
4.5646 USD |
4.4223 USD |
| 2021-10-17 |
4.4443 USD |
335,632.4953 EOS |
4.5531 USD |
4.2282 USD |
4.5968 USD |
4.4006 USD |
| 2021-10-16 |
4.6144 USD |
188,988.6758 EOS |
4.6435 USD |
4.5304 USD |
4.7103 USD |
4.5803 USD |
| 2021-10-15 |
4.5976 USD |
433,033.4906 EOS |
4.6192 USD |
4.4499 USD |
4.7330 USD |
4.6469 USD |
| 2021-10-14 |
4.6376 USD |
162,874.0772 EOS |
4.5969 USD |
4.5593 USD |
4.7286 USD |
4.6285 USD |
| 2021-10-13 |
4.5145 USD |
180,881.7479 EOS |
4.4729 USD |
4.3823 USD |
4.6073 USD |
4.5861 USD |
| 2021-10-12 |
4.4290 USD |
465,221.4299 EOS |
4.5316 USD |
4.2701 USD |
4.5316 USD |
4.5135 USD |
| 2021-10-11 |
4.5880 USD |
195,298.0891 EOS |
4.5764 USD |
4.4347 USD |
4.7583 USD |
4.5175 USD |
| 2021-10-10 |
4.7661 USD |
161,133.3928 EOS |
4.9889 USD |
4.5771 USD |
4.9889 USD |
4.6220 USD |
| 2021-10-09 |
4.8680 USD |
196,533.3865 EOS |
4.6463 USD |
4.6200 USD |
5.0600 USD |
4.9889 USD |
| 2021-10-08 |
4.7023 USD |
303,773.4873 EOS |
4.7195 USD |
4.5643 USD |
4.8259 USD |
4.6658 USD |
| 2021-10-07 |
4.6912 USD |
208,502.2583 EOS |
4.7441 USD |
4.5551 USD |
4.8371 USD |
4.7554 USD |
| 2021-10-06 |
4.7284 USD |
425,022.5721 EOS |
4.7344 USD |
4.3783 USD |
4.9200 USD |
4.7678 USD |
| 2021-10-05 |
4.6817 USD |
364,578.6055 EOS |
4.6037 USD |
4.5581 USD |
4.7860 USD |
4.7513 USD |
| 2021-10-04 |
4.5237 USD |
589,917.8332 EOS |
4.6324 USD |
4.3446 USD |
4.7363 USD |
4.5291 USD |
| 2021-10-03 |
4.6261 USD |
603,154.4488 EOS |
4.3281 USD |
4.2347 USD |
4.8597 USD |
4.6380 USD |
| 2021-10-02 |
4.3674 USD |
284,426.6297 EOS |
4.2739 USD |
4.1946 USD |
4.4708 USD |
4.3216 USD |
| 2021-10-01 |
4.1498 USD |
418,989.0933 EOS |
3.9366 USD |
3.9131 USD |
4.2942 USD |
4.2529 USD |