Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-01 |
3.2855 USD |
159,211.0495 EOS |
3.2612 USD |
3.2139 USD |
3.4007 USD |
3.3519 USD |
| 2019-10-31 |
3.2585 USD |
201,133.8805 EOS |
3.2758 USD |
3.1809 USD |
3.3337 USD |
3.2612 USD |
| 2019-10-30 |
3.2815 USD |
43,739.8233 EOS |
3.4033 USD |
3.1942 USD |
3.4174 USD |
3.2758 USD |
| 2019-10-29 |
3.3873 USD |
170,230.2950 EOS |
3.2827 USD |
3.2817 USD |
3.4560 USD |
3.4033 USD |
| 2019-10-28 |
3.3811 USD |
155,800.6284 EOS |
3.3467 USD |
3.2700 USD |
3.5452 USD |
3.2830 USD |
| 2019-10-27 |
3.3202 USD |
161,235.6846 EOS |
3.1110 USD |
3.0835 USD |
3.4900 USD |
3.3467 USD |
| 2019-10-26 |
3.2307 USD |
313,797.6516 EOS |
3.1780 USD |
2.9897 USD |
3.5631 USD |
3.1068 USD |
| 2019-10-25 |
3.0176 USD |
304,591.2994 EOS |
2.7473 USD |
2.7229 USD |
3.3197 USD |
3.1780 USD |
| 2019-10-24 |
2.7199 USD |
42,676.1544 EOS |
2.7107 USD |
2.6629 USD |
2.7688 USD |
2.7473 USD |
| 2019-10-23 |
2.7436 USD |
209,137.2149 EOS |
2.8975 USD |
2.5421 USD |
2.9050 USD |
2.7107 USD |
| 2019-10-22 |
2.9380 USD |
96,989.0537 EOS |
2.9216 USD |
2.8565 USD |
3.0238 USD |
2.8975 USD |
| 2019-10-21 |
2.9025 USD |
94,645.9998 EOS |
2.9219 USD |
2.8699 USD |
2.9767 USD |
2.9216 USD |
| 2019-10-20 |
2.8683 USD |
35,430.2867 EOS |
2.8578 USD |
2.8303 USD |
2.9354 USD |
2.9219 USD |
| 2019-10-19 |
2.8679 USD |
20,474.3019 EOS |
2.8975 USD |
2.8447 USD |
2.9152 USD |
2.8578 USD |
| 2019-10-18 |
2.8742 USD |
76,591.9534 EOS |
2.9481 USD |
2.7180 USD |
2.9481 USD |
2.8975 USD |
| 2019-10-17 |
2.9358 USD |
12,403.7877 EOS |
2.9363 USD |
2.8876 USD |
2.9600 USD |
2.9481 USD |
| 2019-10-16 |
2.9076 USD |
60,641.3963 EOS |
2.9438 USD |
2.8564 USD |
2.9875 USD |
2.9363 USD |
| 2019-10-15 |
2.9572 USD |
80,396.9550 EOS |
3.1624 USD |
2.8350 USD |
3.1632 USD |
2.9438 USD |
| 2019-10-14 |
3.1454 USD |
40,155.7490 EOS |
3.1200 USD |
3.1049 USD |
3.1979 USD |
3.1624 USD |
| 2019-10-13 |
3.0960 USD |
9,617.2152 EOS |
3.0779 USD |
3.0600 USD |
3.1250 USD |
3.1200 USD |
| 2019-10-12 |
3.1118 USD |
8,928.8360 EOS |
3.0661 USD |
3.0524 USD |
3.1300 USD |
3.0779 USD |
| 2019-10-11 |
3.0869 USD |
73,664.6302 EOS |
3.1424 USD |
3.0324 USD |
3.2020 USD |
3.0661 USD |
| 2019-10-10 |
3.1347 USD |
59,307.1550 EOS |
3.2546 USD |
3.0231 USD |
3.2546 USD |
3.1424 USD |
| 2019-10-09 |
3.2231 USD |
124,429.3031 EOS |
3.1660 USD |
3.1205 USD |
3.3135 USD |
3.2546 USD |
| 2019-10-08 |
3.1674 USD |
173,786.0325 EOS |
3.2250 USD |
3.1181 USD |
3.2389 USD |
3.1660 USD |
| 2019-10-07 |
3.1201 USD |
187,740.9913 EOS |
2.9100 USD |
2.9019 USD |
3.2497 USD |
3.2250 USD |
| 2019-10-06 |
2.9153 USD |
21,211.1280 EOS |
2.9850 USD |
2.8529 USD |
2.9850 USD |
2.9100 USD |
| 2019-10-05 |
2.9772 USD |
33,571.4006 EOS |
3.0051 USD |
2.9301 USD |
3.0349 USD |
2.9850 USD |
| 2019-10-04 |
2.9900 USD |
77,422.7910 EOS |
2.9640 USD |
2.8710 USD |
3.0803 USD |
3.0051 USD |
| 2019-10-03 |
2.9270 USD |
45,615.3965 EOS |
3.0209 USD |
2.8087 USD |
3.0209 USD |
2.9640 USD |
| 2019-10-02 |
2.9770 USD |
21,492.3145 EOS |
2.9500 USD |
2.8910 USD |
3.0269 USD |
3.0209 USD |
| 2019-10-01 |
3.0043 USD |
140,148.6042 EOS |
2.9600 USD |
2.8800 USD |
3.1200 USD |
2.9500 USD |
| 2019-09-30 |
2.9059 USD |
143,400.5888 EOS |
2.7892 USD |
2.7236 USD |
3.0342 USD |
2.9600 USD |
| 2019-09-29 |
2.7439 USD |
47,544.5659 EOS |
2.8350 USD |
2.6810 USD |
2.8416 USD |
2.7892 USD |
| 2019-09-28 |
2.8280 USD |
53,212.4164 EOS |
2.8394 USD |
2.7835 USD |
2.8691 USD |
2.8350 USD |
| 2019-09-27 |
2.7973 USD |
67,191.8492 EOS |
2.7973 USD |
2.6991 USD |
2.8899 USD |
2.8394 USD |
| 2019-09-26 |
2.7261 USD |
144,524.5323 EOS |
2.8700 USD |
2.5875 USD |
2.8700 USD |
2.7973 USD |
| 2019-09-25 |
2.8803 USD |
154,074.3116 EOS |
2.7771 USD |
2.7062 USD |
2.9643 USD |
2.8700 USD |
| 2019-09-24 |
2.9029 USD |
850,725.3903 EOS |
3.6841 USD |
2.5000 USD |
3.7116 USD |
2.7771 USD |
| 2019-09-23 |
3.7487 USD |
87,764.0927 EOS |
3.8161 USD |
3.6225 USD |
3.8571 USD |
3.6841 USD |
| 2019-09-22 |
3.8308 USD |
64,882.6627 EOS |
4.0173 USD |
3.7523 USD |
4.0173 USD |
3.8126 USD |
| 2019-09-21 |
4.0045 USD |
62,490.3004 EOS |
3.9999 USD |
3.9604 USD |
4.0609 USD |
4.0173 USD |
| 2019-09-20 |
3.8962 USD |
55,583.1596 EOS |
3.9747 USD |
3.8344 USD |
4.0244 USD |
3.9999 USD |
| 2019-09-19 |
3.9124 USD |
173,613.4499 EOS |
4.0790 USD |
3.8033 USD |
4.0842 USD |
3.9747 USD |
| 2019-09-18 |
4.1086 USD |
127,629.6537 EOS |
4.0622 USD |
4.0598 USD |
4.1743 USD |
4.0790 USD |
| 2019-09-17 |
4.1271 USD |
152,633.1862 EOS |
4.0950 USD |
4.0364 USD |
4.2238 USD |
4.0622 USD |
| 2019-09-16 |
4.0658 USD |
116,631.8240 EOS |
4.0707 USD |
3.9454 USD |
4.1461 USD |
4.0950 USD |
| 2019-09-15 |
4.0682 USD |
43,240.9372 EOS |
4.0374 USD |
4.0188 USD |
4.1500 USD |
4.0707 USD |
| 2019-09-14 |
3.9936 USD |
147,083.6426 EOS |
3.7321 USD |
3.6930 USD |
4.1000 USD |
4.0374 USD |
| 2019-09-13 |
3.7065 USD |
33,611.6484 EOS |
3.7382 USD |
3.6791 USD |
3.7456 USD |
3.7321 USD |