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