Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
3.8825 USD |
147,668.4863 EOS |
3.7407 USD |
3.7260 USD |
3.9440 USD |
3.9230 USD |
| 2021-09-29 |
3.7670 USD |
450,947.7288 EOS |
3.6844 USD |
3.6270 USD |
3.8628 USD |
3.7385 USD |
| 2021-09-28 |
3.7898 USD |
139,247.6619 EOS |
3.8225 USD |
3.6885 USD |
3.8946 USD |
3.7322 USD |
| 2021-09-27 |
3.9897 USD |
220,390.9877 EOS |
3.9701 USD |
3.8315 USD |
4.1099 USD |
3.8437 USD |
| 2021-09-26 |
3.9149 USD |
365,151.0920 EOS |
4.0162 USD |
3.6799 USD |
4.1550 USD |
4.0596 USD |
| 2021-09-25 |
4.0086 USD |
108,379.2569 EOS |
4.0386 USD |
3.9086 USD |
4.0967 USD |
4.0251 USD |
| 2021-09-24 |
4.0676 USD |
744,825.9798 EOS |
4.3793 USD |
3.7956 USD |
4.3922 USD |
4.0905 USD |
| 2021-09-23 |
4.3203 USD |
230,890.9803 EOS |
4.3013 USD |
4.1983 USD |
4.3806 USD |
4.3680 USD |
| 2021-09-22 |
4.1140 USD |
344,137.3844 EOS |
3.8850 USD |
3.8088 USD |
4.3230 USD |
4.2857 USD |
| 2021-09-21 |
4.0659 USD |
1,132,300.3820 EOS |
4.1871 USD |
3.7950 USD |
4.3100 USD |
3.9237 USD |
| 2021-09-20 |
4.3743 USD |
1,133,182.8171 EOS |
4.9185 USD |
4.0645 USD |
4.9307 USD |
4.1606 USD |
| 2021-09-19 |
5.0717 USD |
470,896.2159 EOS |
5.4498 USD |
4.8576 USD |
5.5000 USD |
4.8884 USD |
| 2021-09-18 |
5.3548 USD |
583,809.8624 EOS |
5.2464 USD |
5.1077 USD |
5.4989 USD |
5.3987 USD |
| 2021-09-17 |
5.2428 USD |
1,044,086.7203 EOS |
5.0210 USD |
4.9530 USD |
5.5107 USD |
5.1892 USD |
| 2021-09-16 |
5.0599 USD |
431,846.1283 EOS |
5.1073 USD |
4.8846 USD |
5.1796 USD |
5.0060 USD |
| 2021-09-15 |
4.9430 USD |
463,972.8893 EOS |
4.8676 USD |
4.7750 USD |
5.1261 USD |
5.1161 USD |
| 2021-09-14 |
4.7949 USD |
385,840.0802 EOS |
4.7314 USD |
4.6991 USD |
4.8789 USD |
4.8536 USD |