Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-15 |
3.8959 USD |
668,461.1495 EOS |
3.9261 USD |
3.7218 USD |
4.0324 USD |
3.8361 USD |
| 2021-03-14 |
4.1411 USD |
404,128.0704 EOS |
4.2851 USD |
4.0070 USD |
4.3771 USD |
4.0316 USD |
| 2021-03-13 |
3.9693 USD |
485,053.6194 EOS |
3.7700 USD |
3.6828 USD |
4.2200 USD |
4.1541 USD |
| 2021-03-12 |
3.8528 USD |
370,399.2751 EOS |
3.9541 USD |
3.6808 USD |
3.9935 USD |
3.7843 USD |
| 2021-03-11 |
3.9446 USD |
575,421.7932 EOS |
3.9985 USD |
3.8149 USD |
4.0439 USD |
3.9747 USD |
| 2021-03-10 |
4.0663 USD |
519,571.1274 EOS |
4.1707 USD |
3.8910 USD |
4.1942 USD |
3.9989 USD |
| 2021-03-09 |
4.0140 USD |
505,828.3426 EOS |
3.9036 USD |
3.8486 USD |
4.1636 USD |
4.1634 USD |
| 2021-03-08 |
3.8371 USD |
383,845.5230 EOS |
3.8340 USD |
3.7383 USD |
3.9223 USD |
3.8504 USD |
| 2021-03-07 |
3.7721 USD |
226,575.2032 EOS |
3.7292 USD |
3.7205 USD |
3.8061 USD |
3.7935 USD |
| 2021-03-06 |
3.6939 USD |
162,403.7406 EOS |
3.7042 USD |
3.6040 USD |
3.7672 USD |
3.7424 USD |
| 2021-03-05 |
3.6548 USD |
149,111.3493 EOS |
3.7496 USD |
3.5530 USD |
3.7500 USD |
3.7046 USD |
| 2021-03-04 |
3.7815 USD |
292,516.4811 EOS |
3.8331 USD |
3.6362 USD |
3.9194 USD |
3.7086 USD |
| 2021-03-03 |
3.8538 USD |
573,545.9503 EOS |
3.6688 USD |
3.6539 USD |
4.0642 USD |
3.8608 USD |
| 2021-03-02 |
3.6914 USD |
502,593.9868 EOS |
3.7187 USD |
3.5702 USD |
3.8418 USD |
3.6429 USD |
| 2021-03-01 |
3.6183 USD |
424,157.1008 EOS |
3.4790 USD |
3.4576 USD |
3.7639 USD |
3.5934 USD |
| 2021-02-28 |
3.4147 USD |
376,890.0388 EOS |
3.6636 USD |
3.2410 USD |
3.7005 USD |
3.4933 USD |
| 2021-02-27 |
3.7371 USD |
454,813.4624 EOS |
3.5538 USD |
3.5500 USD |
3.8359 USD |
3.6778 USD |