Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.5663 USD |
737,696.5194 EOS |
0.5897 USD |
0.5369 USD |
0.5897 USD |
0.5565 USD |
| 2024-07-24 |
0.5979 USD |
100,210.3758 EOS |
0.5810 USD |
0.5810 USD |
0.6071 USD |
0.5870 USD |
| 2024-07-23 |
0.5822 USD |
91,361.7382 EOS |
0.5816 USD |
0.5650 USD |
0.5952 USD |
0.5850 USD |
| 2024-07-22 |
0.5962 USD |
94,875.9500 EOS |
0.6085 USD |
0.5856 USD |
0.6120 USD |
0.5940 USD |
| 2024-07-21 |
0.6064 USD |
143,805.2065 EOS |
0.6098 USD |
0.5841 USD |
0.6190 USD |
0.6107 USD |
| 2024-07-20 |
0.6078 USD |
51,563.4913 EOS |
0.6073 USD |
0.6004 USD |
0.6150 USD |
0.6099 USD |
| 2024-07-19 |
0.5955 USD |
280,088.8902 EOS |
0.5880 USD |
0.5756 USD |
0.6126 USD |
0.6107 USD |
| 2024-07-18 |
0.5983 USD |
970,530.5477 EOS |
0.6006 USD |
0.5738 USD |
0.6109 USD |
0.5839 USD |
| 2024-07-17 |
0.6098 USD |
1,003,676.4432 EOS |
0.5996 USD |
0.5992 USD |
0.6220 USD |
0.6030 USD |
| 2024-07-16 |
0.5918 USD |
1,342,352.3783 EOS |
0.5924 USD |
0.5768 USD |
0.6095 USD |
0.5975 USD |
| 2024-07-15 |
0.5810 USD |
422,517.2750 EOS |
0.5771 USD |
0.5729 USD |
0.5950 USD |
0.5933 USD |
| 2024-07-14 |
0.5624 USD |
181,909.7007 EOS |
0.5492 USD |
0.5446 USD |
0.5769 USD |
0.5748 USD |
| 2024-07-13 |
0.5371 USD |
93,900.2193 EOS |
0.5251 USD |
0.5242 USD |
0.5484 USD |
0.5447 USD |
| 2024-07-12 |
0.5207 USD |
65,814.6799 EOS |
0.5207 USD |
0.5140 USD |
0.5256 USD |
0.5238 USD |
| 2024-07-11 |
0.5314 USD |
148,234.6162 EOS |
0.5239 USD |
0.5198 USD |
0.5420 USD |
0.5209 USD |
| 2024-07-10 |
0.5205 USD |
173,536.9763 EOS |
0.5211 USD |
0.5158 USD |
0.5298 USD |
0.5213 USD |
| 2024-07-09 |
0.5219 USD |
926,610.6440 EOS |
0.5099 USD |
0.5095 USD |
0.5344 USD |
0.5225 USD |
| 2024-07-08 |
0.5031 USD |
249,090.7299 EOS |
0.4920 USD |
0.4726 USD |
0.5195 USD |
0.5144 USD |
| 2024-07-07 |
0.5126 USD |
113,092.5718 EOS |
0.5178 USD |
0.4967 USD |
0.5224 USD |
0.5032 USD |
| 2024-07-06 |
0.4981 USD |
119,580.7747 EOS |
0.4777 USD |
0.4777 USD |
0.5239 USD |
0.5220 USD |
| 2024-07-05 |
0.4697 USD |
727,934.6936 EOS |
0.5008 USD |
0.4416 USD |
0.5009 USD |
0.4796 USD |
| 2024-07-04 |
0.5350 USD |
304,705.1365 EOS |
0.5611 USD |
0.5092 USD |
0.5622 USD |
0.5189 USD |
| 2024-07-03 |
0.5711 USD |
139,973.7141 EOS |
0.5837 USD |
0.5532 USD |
0.5850 USD |
0.5596 USD |
| 2024-07-02 |
0.5800 USD |
50,843.3047 EOS |
0.5764 USD |
0.5758 USD |
0.5849 USD |
0.5848 USD |
| 2024-07-01 |
0.5805 USD |
121,148.1417 EOS |
0.5768 USD |
0.5734 USD |
0.5873 USD |
0.5816 USD |
| 2024-06-30 |
0.5688 USD |
69,118.6741 EOS |
0.5640 USD |
0.5574 USD |
0.5800 USD |
0.5785 USD |
| 2024-06-29 |
0.5749 USD |
147,893.5446 EOS |
0.5846 USD |
0.5631 USD |
0.5917 USD |
0.5652 USD |
| 2024-06-28 |
0.5918 USD |
79,164.7626 EOS |
0.5882 USD |
0.5827 USD |
0.5978 USD |
0.5956 USD |
| 2024-06-27 |
0.5781 USD |
968,997.6048 EOS |
0.5742 USD |
0.5653 USD |
0.5900 USD |
0.5885 USD |
| 2024-06-26 |
0.5736 USD |
267,481.5586 EOS |
0.5765 USD |
0.5645 USD |
0.5806 USD |
0.5757 USD |