Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
6.6108 USD |
1,392,620.0892 EOS |
6.8160 USD |
6.2500 USD |
7.0734 USD |
6.3737 USD |
| 2021-05-03 |
6.7267 USD |
855,198.0819 EOS |
6.5347 USD |
6.5347 USD |
6.8889 USD |
6.8202 USD |
| 2021-05-02 |
6.4986 USD |
455,054.3077 EOS |
6.6202 USD |
6.1930 USD |
6.7006 USD |
6.5376 USD |
| 2021-05-01 |
6.4857 USD |
443,998.4908 EOS |
6.4570 USD |
6.2802 USD |
6.6660 USD |
6.6292 USD |
| 2021-04-30 |
6.2655 USD |
604,340.5963 EOS |
5.8858 USD |
5.7960 USD |
6.4629 USD |
6.4629 USD |
| 2021-04-29 |
5.8124 USD |
382,580.2923 EOS |
5.9622 USD |
5.6026 USD |
6.0500 USD |
5.8938 USD |
| 2021-04-28 |
5.9416 USD |
618,864.3518 EOS |
6.0720 USD |
5.6982 USD |
6.2334 USD |
5.9662 USD |
| 2021-04-27 |
5.9765 USD |
842,641.0651 EOS |
5.8660 USD |
5.7522 USD |
6.1067 USD |
6.0364 USD |
| 2021-04-26 |
5.5292 USD |
618,445.6597 EOS |
5.0115 USD |
4.9516 USD |
5.9037 USD |
5.8730 USD |
| 2021-04-25 |
5.0932 USD |
637,055.2820 EOS |
5.0971 USD |
4.6214 USD |
5.4588 USD |
4.9755 USD |
| 2021-04-24 |
5.2834 USD |
379,411.5102 EOS |
5.5823 USD |
5.0509 USD |
5.6081 USD |
5.0738 USD |
| 2021-04-23 |
5.1728 USD |
1,731,762.5827 EOS |
5.8626 USD |
4.5107 USD |
6.0537 USD |
5.4183 USD |
| 2021-04-22 |
6.2995 USD |
918,665.2810 EOS |
6.3231 USD |
5.6100 USD |
6.8149 USD |
5.9779 USD |
| 2021-04-21 |
6.5781 USD |
671,323.1169 EOS |
6.7100 USD |
6.2405 USD |
6.8535 USD |
6.4088 USD |
| 2021-04-20 |
6.4578 USD |
887,536.1368 EOS |
6.6121 USD |
6.0650 USD |
6.8565 USD |
6.7125 USD |
| 2021-04-19 |
6.9862 USD |
878,225.8128 EOS |
7.2967 USD |
6.5000 USD |
7.5550 USD |
6.8500 USD |
| 2021-04-18 |
6.7674 USD |
1,710,302.4743 EOS |
7.8011 USD |
5.6817 USD |
7.9327 USD |
7.2607 USD |
| 2021-04-17 |
8.2145 USD |
905,956.2453 EOS |
8.5147 USD |
7.6185 USD |
8.8486 USD |
8.0888 USD |
| 2021-04-16 |
7.9733 USD |
1,538,126.6652 EOS |
7.8908 USD |
7.0750 USD |
8.7473 USD |
8.6458 USD |
| 2021-04-15 |
7.6242 USD |
438,734.9045 EOS |
7.6832 USD |
7.2865 USD |
7.9187 USD |
7.8632 USD |
| 2021-04-14 |
7.6397 USD |
1,368,400.5151 EOS |
7.3855 USD |
7.0383 USD |
8.0789 USD |
7.7366 USD |
| 2021-04-13 |
7.0382 USD |
831,370.9475 EOS |
6.4880 USD |
6.4212 USD |
7.5438 USD |
7.4495 USD |
| 2021-04-12 |
6.5911 USD |
543,910.9335 EOS |
6.7239 USD |
6.2922 USD |
6.8522 USD |
6.4860 USD |
| 2021-04-11 |
6.7674 USD |
699,537.6974 EOS |
6.6112 USD |
6.5482 USD |
7.0522 USD |
6.6793 USD |
| 2021-04-10 |
6.4499 USD |
681,802.5866 EOS |
6.2036 USD |
6.1565 USD |
6.7699 USD |
6.4552 USD |
| 2021-04-09 |
6.2856 USD |
740,900.6322 EOS |
6.4479 USD |
6.0260 USD |
6.5970 USD |
6.2101 USD |
| 2021-04-08 |
6.1869 USD |
990,605.2993 EOS |
5.8881 USD |
5.8002 USD |
6.4560 USD |
6.4385 USD |
| 2021-04-07 |
6.1991 USD |
1,710,635.6282 EOS |
6.6526 USD |
5.7207 USD |
7.0452 USD |
5.9564 USD |
| 2021-04-06 |
6.5807 USD |
1,497,312.8801 EOS |
6.6962 USD |
6.2000 USD |
7.0889 USD |
6.6609 USD |
| 2021-04-05 |
6.5140 USD |
1,507,542.5825 EOS |
6.2832 USD |
5.8228 USD |
7.0654 USD |
6.6191 USD |
| 2021-04-04 |
5.8416 USD |
847,101.3796 EOS |
5.4101 USD |
5.3349 USD |
6.2649 USD |
6.2275 USD |
| 2021-04-03 |
5.8295 USD |
1,313,852.5679 EOS |
6.2528 USD |
5.2205 USD |
6.4831 USD |
5.4276 USD |
| 2021-04-02 |
5.8231 USD |
1,420,167.6674 EOS |
5.5945 USD |
5.3659 USD |
6.3486 USD |
6.2020 USD |
| 2021-04-01 |
5.3435 USD |
2,013,690.8894 EOS |
4.8068 USD |
4.7182 USD |
5.9690 USD |
5.5293 USD |
| 2021-03-31 |
4.4569 USD |
786,808.7573 EOS |
4.3482 USD |
4.0567 USD |
4.9000 USD |
4.7763 USD |
| 2021-03-30 |
4.3015 USD |
247,301.2112 EOS |
4.2796 USD |
4.2128 USD |
4.4000 USD |
4.3406 USD |
| 2021-03-29 |
4.2368 USD |
610,883.3093 EOS |
4.1110 USD |
4.0180 USD |
4.3095 USD |
4.2639 USD |
| 2021-03-28 |
4.1238 USD |
311,851.4994 EOS |
4.0986 USD |
4.0379 USD |
4.2100 USD |
4.0898 USD |
| 2021-03-27 |
4.0972 USD |
271,265.3419 EOS |
4.1885 USD |
3.9836 USD |
4.1978 USD |
4.1023 USD |
| 2021-03-26 |
3.9675 USD |
435,770.2064 EOS |
3.6803 USD |
3.6803 USD |
4.1877 USD |
4.0644 USD |
| 2021-03-25 |
3.6649 USD |
460,060.6014 EOS |
3.6944 USD |
3.5324 USD |
3.7817 USD |
3.7078 USD |
| 2021-03-24 |
4.1588 USD |
225,660.1910 EOS |
4.0865 USD |
4.0385 USD |
4.3000 USD |
4.1996 USD |
| 2021-03-23 |
4.1456 USD |
369,424.5626 EOS |
4.0884 USD |
4.0395 USD |
4.2656 USD |
4.1039 USD |
| 2021-03-22 |
4.1635 USD |
614,483.3563 EOS |
4.1547 USD |
4.0037 USD |
4.3450 USD |
4.0849 USD |
| 2021-03-21 |
4.2310 USD |
177,423.4141 EOS |
4.3313 USD |
4.1120 USD |
4.4149 USD |
4.2168 USD |
| 2021-03-20 |
4.3677 USD |
546,681.7276 EOS |
4.1400 USD |
4.1326 USD |
4.5000 USD |
4.4368 USD |
| 2021-03-19 |
4.1433 USD |
257,476.7939 EOS |
4.1444 USD |
4.0268 USD |
4.2673 USD |
4.2235 USD |
| 2021-03-18 |
4.1751 USD |
443,134.8625 EOS |
4.0911 USD |
4.0652 USD |
4.3200 USD |
4.1557 USD |
| 2021-03-17 |
3.9823 USD |
365,054.8133 EOS |
4.0642 USD |
3.8576 USD |
4.0831 USD |
4.0757 USD |
| 2021-03-16 |
3.9586 USD |
354,598.0718 EOS |
3.8197 USD |
3.6714 USD |
4.1296 USD |
4.0150 USD |