Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
3.6711 USD |
455,529.5066 EOS |
3.3837 USD |
3.3124 USD |
3.8045 USD |
3.6011 USD |
| 2021-06-22 |
3.3638 USD |
1,279,573.3411 EOS |
3.5213 USD |
3.0443 USD |
3.7600 USD |
3.3823 USD |
| 2021-06-21 |
3.9423 USD |
845,492.4806 EOS |
4.5090 USD |
3.5250 USD |
4.5144 USD |
3.5708 USD |
| 2021-06-20 |
4.3468 USD |
445,030.5172 EOS |
4.4559 USD |
4.1096 USD |
4.5264 USD |
4.5101 USD |
| 2021-06-19 |
4.5674 USD |
343,089.5535 EOS |
4.5525 USD |
4.4721 USD |
4.7000 USD |
4.5159 USD |
| 2021-06-18 |
4.6556 USD |
438,478.8660 EOS |
4.8542 USD |
4.4030 USD |
4.8841 USD |
4.5719 USD |
| 2021-06-17 |
4.8832 USD |
280,577.5403 EOS |
4.8615 USD |
4.7595 USD |
5.0744 USD |
4.8389 USD |
| 2021-06-16 |
4.9889 USD |
241,031.1573 EOS |
5.1572 USD |
4.8411 USD |
5.2295 USD |
4.9140 USD |
| 2021-06-15 |
5.2368 USD |
263,651.2622 EOS |
5.2994 USD |
5.1109 USD |
5.3890 USD |
5.2016 USD |
| 2021-06-14 |
5.1118 USD |
271,894.0161 EOS |
5.0994 USD |
4.9600 USD |
5.3179 USD |
5.2332 USD |
| 2021-06-13 |
4.8768 USD |
170,756.6342 EOS |
4.8302 USD |
4.6693 USD |
5.1252 USD |
5.0846 USD |
| 2021-06-12 |
4.7542 USD |
378,730.1785 EOS |
4.8800 USD |
4.5884 USD |
4.9086 USD |
4.8745 USD |
| 2021-06-11 |
5.0523 USD |
365,834.3338 EOS |
5.0763 USD |
4.8657 USD |
5.3793 USD |
4.8657 USD |
| 2021-06-10 |
5.1639 USD |
457,867.8303 EOS |
5.3428 USD |
4.9245 USD |
5.4751 USD |
5.1077 USD |
| 2021-06-09 |
5.0548 USD |
1,186,298.5114 EOS |
5.0433 USD |
4.7796 USD |
5.3914 USD |
5.2734 USD |
| 2021-06-08 |
4.9575 USD |
1,625,917.4795 EOS |
5.1920 USD |
4.5133 USD |
5.2565 USD |
5.0501 USD |
| 2021-06-07 |
5.5183 USD |
861,790.7232 EOS |
5.8454 USD |
5.0701 USD |
5.9644 USD |
5.2603 USD |
| 2021-06-06 |
5.8164 USD |
260,528.5902 EOS |
5.7790 USD |
5.7271 USD |
5.9450 USD |
5.8027 USD |
| 2021-06-05 |
5.9074 USD |
557,479.7028 EOS |
6.0274 USD |
5.6368 USD |
6.2175 USD |
5.7195 USD |
| 2021-06-04 |
6.0724 USD |
811,363.9273 EOS |
6.5309 USD |
5.7864 USD |
6.5344 USD |
6.0982 USD |
| 2021-06-03 |
6.4379 USD |
593,953.5728 EOS |
6.3589 USD |
6.2321 USD |
6.6961 USD |
6.5321 USD |
| 2021-06-02 |
6.3528 USD |
867,984.8773 EOS |
6.3055 USD |
6.1313 USD |
6.5465 USD |
6.3393 USD |
| 2021-06-01 |
6.2949 USD |
829,095.6066 EOS |
6.6180 USD |
6.0695 USD |
6.7584 USD |
6.2359 USD |
| 2021-05-31 |
6.1852 USD |
748,517.0257 EOS |
6.0087 USD |
5.7521 USD |
6.4166 USD |
6.4081 USD |
| 2021-05-30 |
6.0110 USD |
546,543.1027 EOS |
6.0234 USD |
5.5500 USD |
6.3649 USD |
6.0263 USD |
| 2021-05-29 |
6.2452 USD |
810,747.3250 EOS |
6.1150 USD |
5.7411 USD |
6.8024 USD |
6.0523 USD |
| 2021-05-28 |
6.3313 USD |
1,646,025.4770 EOS |
7.0204 USD |
5.8345 USD |
7.0706 USD |
6.1251 USD |
| 2021-05-27 |
6.9789 USD |
1,785,837.5277 EOS |
6.4402 USD |
6.0724 USD |
7.6654 USD |
7.0271 USD |
| 2021-05-26 |
6.2062 USD |
1,686,543.2658 EOS |
5.7034 USD |
5.5577 USD |
6.5131 USD |
6.2820 USD |
| 2021-05-25 |
5.4624 USD |
2,320,485.9007 EOS |
5.6461 USD |
5.0599 USD |
6.0000 USD |
5.6746 USD |
| 2021-05-24 |
4.9223 USD |
1,502,602.7883 EOS |
4.3176 USD |
4.1823 USD |
5.5501 USD |
5.4415 USD |
| 2021-05-23 |
4.3083 USD |
1,691,514.4674 EOS |
5.1008 USD |
3.5768 USD |
5.3276 USD |
4.3290 USD |
| 2021-05-22 |
5.2957 USD |
668,028.5235 EOS |
5.5642 USD |
4.9046 USD |
5.6776 USD |
5.1621 USD |
| 2021-05-21 |
5.8112 USD |
1,628,412.4525 EOS |
6.6604 USD |
4.8453 USD |
6.9444 USD |
5.4551 USD |
| 2021-05-20 |
6.2519 USD |
1,753,182.6721 EOS |
5.7163 USD |
5.1057 USD |
7.0179 USD |
6.7233 USD |
| 2021-05-19 |
6.7470 USD |
4,982,886.6169 EOS |
9.3362 USD |
3.7866 USD |
9.4768 USD |
6.0565 USD |
| 2021-05-18 |
9.4187 USD |
1,246,815.8783 EOS |
9.1471 USD |
8.9721 USD |
10.8870 USD |
9.2445 USD |
| 2021-05-17 |
9.2390 USD |
1,515,265.8058 EOS |
10.1196 USD |
8.6178 USD |
10.1215 USD |
9.1923 USD |
| 2021-05-16 |
10.1440 USD |
1,070,278.8911 EOS |
10.2362 USD |
9.4252 USD |
11.2300 USD |
10.0800 USD |
| 2021-05-15 |
10.8198 USD |
1,354,310.4767 EOS |
11.1706 USD |
10.1149 USD |
11.9491 USD |
10.2345 USD |
| 2021-05-14 |
11.0905 USD |
2,040,984.8031 EOS |
10.5940 USD |
10.5249 USD |
11.6786 USD |
11.2577 USD |
| 2021-05-13 |
10.6000 USD |
3,641,037.8582 EOS |
10.3017 USD |
9.4488 USD |
11.6297 USD |
10.2604 USD |
| 2021-05-12 |
12.8277 USD |
4,005,301.2224 EOS |
14.5184 USD |
10.6900 USD |
14.9436 USD |
10.6900 USD |
| 2021-05-11 |
12.1553 USD |
4,788,243.4763 EOS |
9.2637 USD |
8.7623 USD |
14.5225 USD |
14.3995 USD |
| 2021-05-10 |
9.8723 USD |
2,162,735.2017 EOS |
10.5438 USD |
7.9100 USD |
10.9999 USD |
9.3663 USD |
| 2021-05-09 |
9.9679 USD |
1,587,719.3276 EOS |
10.3609 USD |
9.1488 USD |
11.0880 USD |
10.3300 USD |
| 2021-05-08 |
10.3597 USD |
1,676,694.5229 EOS |
10.3888 USD |
9.6202 USD |
11.2056 USD |
10.2666 USD |
| 2021-05-07 |
11.4129 USD |
3,983,510.3485 EOS |
11.4871 USD |
9.5705 USD |
13.2995 USD |
10.2552 USD |
| 2021-05-06 |
10.6181 USD |
5,646,269.5584 EOS |
8.7408 USD |
8.4189 USD |
12.8739 USD |
11.4562 USD |
| 2021-05-05 |
7.8030 USD |
2,274,882.1712 EOS |
6.3452 USD |
6.2200 USD |
8.8545 USD |
8.6188 USD |