Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-21 |
2.4520 USD |
11,839.9222 EOS |
2.4831 USD |
2.4332 USD |
2.4831 USD |
2.4391 USD |
| 2019-12-20 |
2.4860 USD |
17,629.6560 EOS |
2.4467 USD |
2.4253 USD |
2.5402 USD |
2.4831 USD |
| 2019-12-19 |
2.4396 USD |
32,473.5727 EOS |
2.4668 USD |
2.4016 USD |
2.4936 USD |
2.4467 USD |
| 2019-12-18 |
2.2953 USD |
174,493.1863 EOS |
2.1905 USD |
2.1612 USD |
2.5200 USD |
2.4636 USD |
| 2019-12-17 |
2.2506 USD |
133,667.0841 EOS |
2.3643 USD |
2.1503 USD |
2.3643 USD |
2.1905 USD |
| 2019-12-16 |
2.3785 USD |
225,798.1374 EOS |
2.5602 USD |
2.2678 USD |
2.5602 USD |
2.3643 USD |
| 2019-12-15 |
2.5631 USD |
39,377.0795 EOS |
2.5655 USD |
2.5356 USD |
2.5877 USD |
2.5602 USD |
| 2019-12-14 |
2.5756 USD |
15,245.0459 EOS |
2.6129 USD |
2.5476 USD |
2.6256 USD |
2.5655 USD |
| 2019-12-13 |
2.5940 USD |
9,359.3066 EOS |
2.5821 USD |
2.5700 USD |
2.6373 USD |
2.6129 USD |
| 2019-12-12 |
2.5545 USD |
40,442.5858 EOS |
2.5740 USD |
2.5156 USD |
2.6123 USD |
2.5821 USD |
| 2019-12-11 |
2.5850 USD |
33,142.8552 EOS |
2.6059 USD |
2.5473 USD |
2.6150 USD |
2.5740 USD |
| 2019-12-10 |
2.6142 USD |
79,538.7762 EOS |
2.6555 USD |
2.5763 USD |
2.6619 USD |
2.6059 USD |
| 2019-12-09 |
2.6976 USD |
16,213.2366 EOS |
2.7457 USD |
2.6173 USD |
2.7461 USD |
2.6555 USD |
| 2019-12-08 |
2.7395 USD |
67,606.7811 EOS |
2.7254 USD |
2.6931 USD |
2.7787 USD |
2.7457 USD |
| 2019-12-07 |
2.7337 USD |
32,148.1062 EOS |
2.7300 USD |
2.7100 USD |
2.7579 USD |
2.7254 USD |
| 2019-12-06 |
2.6908 USD |
27,706.4226 EOS |
2.6826 USD |
2.6663 USD |
2.7388 USD |
2.7300 USD |
| 2019-12-05 |
2.6642 USD |
25,305.1545 EOS |
2.6248 USD |
2.6248 USD |
2.7008 USD |
2.6826 USD |
| 2019-12-04 |
2.6383 USD |
222,820.9281 EOS |
2.6975 USD |
2.5418 USD |
2.7749 USD |
2.6248 USD |
| 2019-12-03 |
2.6831 USD |
92,856.1891 EOS |
2.6926 USD |
2.6462 USD |
2.7343 USD |
2.6975 USD |
| 2019-12-02 |
2.7269 USD |
77,348.6815 EOS |
2.8022 USD |
2.6455 USD |
2.8022 USD |
2.6926 USD |
| 2019-12-01 |
2.7244 USD |
117,082.3974 EOS |
2.7581 USD |
2.6659 USD |
2.8500 USD |
2.8022 USD |
| 2019-11-30 |
2.7482 USD |
37,371.8795 EOS |
2.7892 USD |
2.7162 USD |
2.8200 USD |
2.7581 USD |
| 2019-11-29 |
2.7354 USD |
55,307.9782 EOS |
2.6309 USD |
2.6309 USD |
2.8285 USD |
2.7892 USD |
| 2019-11-28 |
2.6576 USD |
31,109.8562 EOS |
2.6810 USD |
2.6063 USD |
2.6942 USD |
2.6309 USD |
| 2019-11-27 |
2.6067 USD |
145,723.6369 EOS |
2.6220 USD |
2.4904 USD |
2.7499 USD |
2.6810 USD |
| 2019-11-26 |
2.5878 USD |
52,611.3157 EOS |
2.5215 USD |
2.5214 USD |
2.6324 USD |
2.6220 USD |
| 2019-11-25 |
2.4359 USD |
158,971.7624 EOS |
2.4189 USD |
2.3363 USD |
2.6137 USD |
2.5215 USD |
| 2019-11-24 |
2.5311 USD |
91,152.9147 EOS |
2.6847 USD |
2.3592 USD |
2.6847 USD |
2.4189 USD |
| 2019-11-23 |
2.6516 USD |
20,318.6873 EOS |
2.6216 USD |
2.5752 USD |
2.7010 USD |
2.6847 USD |
| 2019-11-22 |
2.6226 USD |
230,183.2559 EOS |
2.8072 USD |
2.4539 USD |
2.8399 USD |
2.6216 USD |
| 2019-11-21 |
2.8307 USD |
168,502.5882 EOS |
3.0783 USD |
2.7343 USD |
3.1142 USD |
2.8072 USD |
| 2019-11-20 |
3.0935 USD |
43,825.6432 EOS |
3.1114 USD |
3.0492 USD |
3.1406 USD |
3.0783 USD |
| 2019-11-19 |
3.1112 USD |
80,823.2833 EOS |
3.1736 USD |
3.0234 USD |
3.1803 USD |
3.1098 USD |
| 2019-11-18 |
3.2289 USD |
147,521.7519 EOS |
3.3976 USD |
3.0183 USD |
3.3976 USD |
3.1736 USD |
| 2019-11-17 |
3.3988 USD |
63,344.4156 EOS |
3.3762 USD |
3.3204 USD |
3.4242 USD |
3.3976 USD |
| 2019-11-16 |
3.3409 USD |
52,670.9229 EOS |
3.3313 USD |
3.3181 USD |
3.3947 USD |
3.3762 USD |
| 2019-11-15 |
3.3620 USD |
120,661.7078 EOS |
3.3942 USD |
3.2800 USD |
3.4900 USD |
3.3313 USD |
| 2019-11-14 |
3.3935 USD |
59,220.7852 EOS |
3.4691 USD |
3.3321 USD |
3.4691 USD |
3.3942 USD |
| 2019-11-13 |
3.4373 USD |
24,448.3633 EOS |
3.4726 USD |
3.4145 USD |
3.4824 USD |
3.4691 USD |
| 2019-11-12 |
3.4712 USD |
96,311.8847 EOS |
3.4402 USD |
3.3847 USD |
3.5092 USD |
3.4726 USD |
| 2019-11-11 |
3.4821 USD |
57,456.7517 EOS |
3.5768 USD |
3.4198 USD |
3.5946 USD |
3.4402 USD |
| 2019-11-10 |
3.5668 USD |
100,693.8512 EOS |
3.4927 USD |
3.4566 USD |
3.6590 USD |
3.5768 USD |
| 2019-11-09 |
3.4561 USD |
128,764.8509 EOS |
3.4100 USD |
3.3991 USD |
3.4927 USD |
3.4927 USD |
| 2019-11-08 |
3.4268 USD |
223,151.9500 EOS |
3.4799 USD |
3.2961 USD |
3.5429 USD |
3.4100 USD |
| 2019-11-07 |
3.4805 USD |
142,791.7181 EOS |
3.6086 USD |
3.4300 USD |
3.6286 USD |
3.4799 USD |
| 2019-11-06 |
3.5946 USD |
193,723.1038 EOS |
3.6357 USD |
3.5536 USD |
3.6700 USD |
3.6086 USD |
| 2019-11-05 |
3.5657 USD |
337,487.3321 EOS |
3.4421 USD |
3.4150 USD |
3.6835 USD |
3.6357 USD |
| 2019-11-04 |
3.4133 USD |
204,392.5490 EOS |
3.2830 USD |
3.2477 USD |
3.5000 USD |
3.4421 USD |
| 2019-11-03 |
3.2816 USD |
123,399.1216 EOS |
3.3201 USD |
3.1915 USD |
3.3400 USD |
3.2830 USD |
| 2019-11-02 |
3.3400 USD |
67,787.3635 EOS |
3.3519 USD |
3.3002 USD |
3.3790 USD |
3.3201 USD |