Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-13 |
4.6789 USD |
917,900.0470 EOS |
4.8801 USD |
4.4992 USD |
4.9410 USD |
4.7456 USD |
| 2021-09-12 |
4.8086 USD |
366,234.3567 EOS |
4.6692 USD |
4.5771 USD |
4.9444 USD |
4.9031 USD |
| 2021-09-11 |
4.7116 USD |
414,995.8765 EOS |
4.5677 USD |
4.5520 USD |
4.7854 USD |
4.6618 USD |
| 2021-09-10 |
4.7493 USD |
1,022,617.3971 EOS |
4.8120 USD |
4.4649 USD |
5.0500 USD |
4.4933 USD |
| 2021-09-09 |
4.8160 USD |
835,580.5579 EOS |
4.7434 USD |
4.6639 USD |
4.9500 USD |
4.8058 USD |
| 2021-09-08 |
4.7169 USD |
834,060.7173 EOS |
4.8513 USD |
4.4300 USD |
4.9638 USD |
4.8320 USD |
| 2021-09-07 |
5.2741 USD |
3,228,924.3600 EOS |
6.2207 USD |
4.3000 USD |
6.2490 USD |
4.8480 USD |
| 2021-09-06 |
6.1814 USD |
1,096,611.2093 EOS |
6.2687 USD |
5.8916 USD |
6.4191 USD |
6.2214 USD |
| 2021-09-05 |
6.0347 USD |
751,517.7678 EOS |
5.7042 USD |
5.5346 USD |
6.3263 USD |
6.3050 USD |
| 2021-09-04 |
5.7187 USD |
745,347.7717 EOS |
5.6670 USD |
5.5547 USD |
5.8848 USD |
5.7264 USD |
| 2021-09-03 |
5.5190 USD |
812,633.0306 EOS |
5.2630 USD |
5.1390 USD |
5.7372 USD |
5.6850 USD |
| 2021-09-02 |
5.2974 USD |
452,223.4952 EOS |
5.3140 USD |
5.1811 USD |
5.3834 USD |
5.3139 USD |
| 2021-09-01 |
5.1598 USD |
399,475.6607 EOS |
5.0431 USD |
4.9099 USD |
5.2847 USD |
5.2767 USD |
| 2021-08-31 |
4.9750 USD |
446,584.8687 EOS |
4.8143 USD |
4.7610 USD |
5.0967 USD |
4.9809 USD |
| 2021-08-30 |
4.9620 USD |
230,310.1402 EOS |
5.0595 USD |
4.8060 USD |
5.0758 USD |
4.8755 USD |
| 2021-08-29 |
5.0836 USD |
321,840.7216 EOS |
5.0097 USD |
4.9754 USD |
5.2359 USD |
5.1099 USD |
| 2021-08-28 |
4.9572 USD |
178,837.9808 EOS |
5.0906 USD |
4.8825 USD |
5.1007 USD |
4.9673 USD |
| 2021-08-27 |
4.8922 USD |
502,745.6887 EOS |
4.7407 USD |
4.6312 USD |
5.0817 USD |
5.0817 USD |
| 2021-08-26 |
4.9051 USD |
455,997.2951 EOS |
5.2127 USD |
4.6502 USD |
5.2609 USD |
4.8211 USD |
| 2021-08-25 |
5.1076 USD |
600,896.9008 EOS |
5.0597 USD |
4.9142 USD |
5.2458 USD |
5.2013 USD |
| 2021-08-24 |
5.3044 USD |
643,664.2965 EOS |
5.6170 USD |
4.8900 USD |
5.6912 USD |
5.0650 USD |
| 2021-08-23 |
5.5632 USD |
516,998.2701 EOS |
5.4275 USD |
5.3716 USD |
5.7214 USD |
5.6218 USD |
| 2021-08-22 |
5.4102 USD |
276,759.9891 EOS |
5.3650 USD |
5.2138 USD |
5.5425 USD |
5.3608 USD |
| 2021-08-21 |
5.4368 USD |
291,000.0226 EOS |
5.4646 USD |
5.2775 USD |
5.6367 USD |
5.4008 USD |
| 2021-08-20 |
5.3115 USD |
360,803.1564 EOS |
5.2526 USD |
5.1869 USD |
5.4489 USD |
5.3820 USD |
| 2021-08-19 |
4.9660 USD |
486,047.1575 EOS |
4.9895 USD |
4.8120 USD |
5.2400 USD |
5.2111 USD |
| 2021-08-18 |
4.9754 USD |
762,297.4203 EOS |
5.0584 USD |
4.7356 USD |
5.1682 USD |
5.0929 USD |
| 2021-08-17 |
5.4297 USD |
913,107.5539 EOS |
5.5161 USD |
5.0131 USD |
5.6785 USD |
5.1173 USD |
| 2021-08-16 |
5.7254 USD |
765,211.7538 EOS |
5.6956 USD |
5.4446 USD |
5.9362 USD |
5.6134 USD |
| 2021-08-15 |
5.3767 USD |
716,454.3917 EOS |
5.4881 USD |
5.1328 USD |
5.7000 USD |
5.6800 USD |
| 2021-08-14 |
5.2871 USD |
692,886.9614 EOS |
5.1622 USD |
5.0448 USD |
5.4705 USD |
5.3314 USD |
| 2021-08-13 |
4.9110 USD |
392,149.6278 EOS |
4.6578 USD |
4.6147 USD |
5.0495 USD |
5.0465 USD |