Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.5021 USD |
103,641.6237 EOS |
0.5029 USD |
0.4960 USD |
0.5087 USD |
0.5043 USD |
| 2024-09-12 |
0.4961 USD |
104,143.4270 EOS |
0.4916 USD |
0.4916 USD |
0.5009 USD |
0.5004 USD |
| 2024-09-11 |
0.4861 USD |
163,440.5426 EOS |
0.4901 USD |
0.4766 USD |
0.4952 USD |
0.4926 USD |
| 2024-09-10 |
0.4904 USD |
414,241.3737 EOS |
0.4940 USD |
0.4856 USD |
0.4960 USD |
0.4900 USD |
| 2024-09-09 |
0.4861 USD |
881,360.4048 EOS |
0.4800 USD |
0.4780 USD |
0.4979 USD |
0.4935 USD |
| 2024-09-08 |
0.4710 USD |
89,424.0896 EOS |
0.4625 USD |
0.4594 USD |
0.4797 USD |
0.4761 USD |
| 2024-09-07 |
0.4628 USD |
14,462.5252 EOS |
0.4543 USD |
0.4513 USD |
0.4667 USD |
0.4649 USD |
| 2024-09-06 |
0.4571 USD |
86,906.1536 EOS |
0.4632 USD |
0.4385 USD |
0.4739 USD |
0.4540 USD |
| 2024-09-05 |
0.4648 USD |
12,768.8043 EOS |
0.4637 USD |
0.4565 USD |
0.4709 USD |
0.4652 USD |
| 2024-09-04 |
0.4475 USD |
146,040.4818 EOS |
0.4538 USD |
0.4321 USD |
0.4679 USD |
0.4653 USD |
| 2024-09-03 |
0.4715 USD |
729,570.5280 EOS |
0.4754 USD |
0.4585 USD |
0.4862 USD |
0.4611 USD |
| 2024-09-02 |
0.4633 USD |
46,154.2763 EOS |
0.4566 USD |
0.4541 USD |
0.4791 USD |
0.4760 USD |
| 2024-09-01 |
0.4701 USD |
46,340.1715 EOS |
0.4808 USD |
0.4594 USD |
0.4808 USD |
0.4688 USD |
| 2024-08-31 |
0.4856 USD |
78,550.8544 EOS |
0.4867 USD |
0.4791 USD |
0.4887 USD |
0.4808 USD |
| 2024-08-30 |
0.4831 USD |
109,894.0818 EOS |
0.4852 USD |
0.4723 USD |
0.4957 USD |
0.4890 USD |
| 2024-08-29 |
0.4974 USD |
843,797.1128 EOS |
0.4961 USD |
0.4808 USD |
0.5036 USD |
0.4845 USD |
| 2024-08-28 |
0.4901 USD |
375,692.1338 EOS |
0.4897 USD |
0.4743 USD |
0.5004 USD |
0.4888 USD |
| 2024-08-27 |
0.5144 USD |
351,137.0497 EOS |
0.5189 USD |
0.4830 USD |
0.5252 USD |
0.4922 USD |
| 2024-08-26 |
0.5259 USD |
186,955.3493 EOS |
0.5342 USD |
0.5143 USD |
0.5368 USD |
0.5199 USD |
| 2024-08-25 |
0.5425 USD |
139,497.2093 EOS |
0.5548 USD |
0.5314 USD |
0.5548 USD |
0.5416 USD |
| 2024-08-24 |
0.5578 USD |
109,923.7118 EOS |
0.5565 USD |
0.5486 USD |
0.5624 USD |
0.5510 USD |
| 2024-08-23 |
0.5441 USD |
101,901.3899 EOS |
0.5281 USD |
0.5260 USD |
0.5654 USD |
0.5534 USD |
| 2024-08-22 |
0.5178 USD |
1,146,130.0531 EOS |
0.5164 USD |
0.5089 USD |
0.5280 USD |
0.5280 USD |
| 2024-08-21 |
0.5084 USD |
165,343.7258 EOS |
0.4921 USD |
0.4901 USD |
0.5206 USD |
0.5206 USD |
| 2024-08-20 |
0.4939 USD |
311,859.6878 EOS |
0.4894 USD |
0.4840 USD |
0.5004 USD |
0.4925 USD |
| 2024-08-19 |
0.4888 USD |
509,430.6671 EOS |
0.4914 USD |
0.4783 USD |
0.4962 USD |
0.4852 USD |
| 2024-08-18 |
0.4916 USD |
413,101.7305 EOS |
0.4999 USD |
0.4849 USD |
0.5025 USD |
0.4971 USD |
| 2024-08-17 |
0.4983 USD |
131,373.3526 EOS |
0.4931 USD |
0.4912 USD |
0.5074 USD |
0.5012 USD |
| 2024-08-16 |
0.4874 USD |
130,469.8420 EOS |
0.4890 USD |
0.4758 USD |
0.4990 USD |
0.4950 USD |
| 2024-08-15 |
0.5048 USD |
233,936.6296 EOS |
0.5063 USD |
0.4958 USD |
0.5144 USD |
0.5043 USD |
| 2024-08-14 |
0.5016 USD |
99,364.4848 EOS |
0.5066 USD |
0.4930 USD |
0.5072 USD |
0.5023 USD |
| 2024-08-13 |
0.5091 USD |
193,087.2731 EOS |
0.4995 USD |
0.4925 USD |
0.5227 USD |
0.5141 USD |
| 2024-08-12 |
0.4913 USD |
124,892.9935 EOS |
0.4703 USD |
0.4677 USD |
0.5051 USD |
0.5002 USD |
| 2024-08-11 |
0.4816 USD |
78,567.2933 EOS |
0.4874 USD |
0.4618 USD |
0.4955 USD |
0.4645 USD |
| 2024-08-10 |
0.4819 USD |
57,741.8404 EOS |
0.4770 USD |
0.4738 USD |
0.4910 USD |
0.4904 USD |
| 2024-08-09 |
0.4741 USD |
135,619.4755 EOS |
0.4873 USD |
0.4668 USD |
0.4873 USD |
0.4763 USD |
| 2024-08-08 |
0.4657 USD |
201,591.2774 EOS |
0.4477 USD |
0.4408 USD |
0.4895 USD |
0.4895 USD |
| 2024-08-07 |
0.4570 USD |
213,234.0774 EOS |
0.4591 USD |
0.4375 USD |
0.4726 USD |
0.4501 USD |
| 2024-08-06 |
0.4617 USD |
218,245.7294 EOS |
0.4460 USD |
0.4460 USD |
0.4691 USD |
0.4616 USD |
| 2024-08-05 |
0.4292 USD |
1,432,453.5958 EOS |
0.4715 USD |
0.4000 USD |
0.4749 USD |
0.4527 USD |
| 2024-08-04 |
0.4894 USD |
332,714.4996 EOS |
0.4954 USD |
0.4591 USD |
0.5120 USD |
0.4873 USD |
| 2024-08-03 |
0.5107 USD |
336,392.7793 EOS |
0.5235 USD |
0.4855 USD |
0.5235 USD |
0.4887 USD |
| 2024-08-02 |
0.5375 USD |
479,845.5087 EOS |
0.5475 USD |
0.5036 USD |
0.5545 USD |
0.5106 USD |
| 2024-08-01 |
0.5509 USD |
457,603.9958 EOS |
0.5846 USD |
0.5114 USD |
0.5858 USD |
0.5230 USD |
| 2024-07-31 |
0.5888 USD |
207,886.4642 EOS |
0.5692 USD |
0.5688 USD |
0.6048 USD |
0.5877 USD |
| 2024-07-30 |
0.5759 USD |
155,167.3771 EOS |
0.5737 USD |
0.5593 USD |
0.5890 USD |
0.5729 USD |
| 2024-07-29 |
0.5826 USD |
301,211.8333 EOS |
0.5679 USD |
0.5659 USD |
0.6001 USD |
0.5755 USD |
| 2024-07-28 |
0.5724 USD |
83,865.4639 EOS |
0.5780 USD |
0.5634 USD |
0.5813 USD |
0.5648 USD |
| 2024-07-27 |
0.5771 USD |
32,096.3871 EOS |
0.5759 USD |
0.5707 USD |
0.5838 USD |
0.5829 USD |
| 2024-07-26 |
0.5695 USD |
205,358.1583 EOS |
0.5602 USD |
0.5574 USD |
0.5783 USD |
0.5777 USD |