Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-12 |
3.7287 USD |
42,770.9999 EOS |
3.7289 USD |
3.6775 USD |
3.7834 USD |
3.7382 USD |
| 2019-09-11 |
3.6916 USD |
49,674.5250 EOS |
3.7449 USD |
3.6414 USD |
3.8047 USD |
3.7289 USD |
| 2019-09-10 |
3.8044 USD |
81,024.9194 EOS |
3.8791 USD |
3.6549 USD |
3.9217 USD |
3.7536 USD |
| 2019-09-09 |
3.8329 USD |
199,261.8077 EOS |
3.7900 USD |
3.6214 USD |
3.9436 USD |
3.8791 USD |
| 2019-09-08 |
3.6374 USD |
114,292.6777 EOS |
3.5701 USD |
3.5155 USD |
3.8100 USD |
3.7900 USD |
| 2019-09-07 |
3.4644 USD |
185,775.9972 EOS |
3.2167 USD |
3.2026 USD |
3.6677 USD |
3.5701 USD |
| 2019-09-06 |
3.2229 USD |
107,855.2304 EOS |
3.2827 USD |
3.1020 USD |
3.3714 USD |
3.2167 USD |
| 2019-09-05 |
3.2555 USD |
101,777.1828 EOS |
3.3038 USD |
3.2069 USD |
3.3306 USD |
3.2827 USD |
| 2019-09-04 |
3.3191 USD |
84,139.1918 EOS |
3.3587 USD |
3.2680 USD |
3.3597 USD |
3.3038 USD |
| 2019-09-03 |
3.3814 USD |
101,153.5537 EOS |
3.3264 USD |
3.2983 USD |
3.4571 USD |
3.3587 USD |
| 2019-09-02 |
3.3170 USD |
43,442.2433 EOS |
3.2723 USD |
3.2225 USD |
3.3866 USD |
3.3264 USD |
| 2019-09-01 |
3.2352 USD |
61,980.8940 EOS |
3.3286 USD |
3.0994 USD |
3.3340 USD |
3.2723 USD |
| 2019-08-31 |
3.2804 USD |
20,923.9378 EOS |
3.2093 USD |
3.1908 USD |
3.3999 USD |
3.3286 USD |
| 2019-08-30 |
3.2299 USD |
43,593.4826 EOS |
3.1969 USD |
3.1609 USD |
3.2870 USD |
3.2093 USD |
| 2019-08-29 |
3.1764 USD |
118,208.5627 EOS |
3.2659 USD |
3.0560 USD |
3.2659 USD |
3.1969 USD |
| 2019-08-28 |
3.2333 USD |
280,453.5981 EOS |
3.5474 USD |
3.1076 USD |
3.5501 USD |
3.2659 USD |
| 2019-08-27 |
3.5291 USD |
72,902.9583 EOS |
3.5848 USD |
3.4870 USD |
3.5856 USD |
3.5474 USD |
| 2019-08-26 |
3.6015 USD |
117,596.9487 EOS |
3.5483 USD |
3.5314 USD |
3.6945 USD |
3.5848 USD |
| 2019-08-25 |
3.5975 USD |
192,732.2488 EOS |
3.6758 USD |
3.4670 USD |
3.6965 USD |
3.5483 USD |
| 2019-08-24 |
3.6086 USD |
90,795.1995 EOS |
3.6665 USD |
3.5533 USD |
3.6768 USD |
3.6758 USD |
| 2019-08-23 |
3.6817 USD |
74,705.5853 EOS |
3.6468 USD |
3.6075 USD |
3.7578 USD |
3.6665 USD |
| 2019-08-22 |
3.5894 USD |
135,620.3597 EOS |
3.5083 USD |
3.4561 USD |
3.7046 USD |
3.6468 USD |
| 2019-08-21 |
3.5072 USD |
155,454.6608 EOS |
3.6669 USD |
3.3883 USD |
3.6731 USD |
3.4792 USD |
| 2019-08-20 |
3.6516 USD |
40,868.9014 EOS |
3.7280 USD |
3.5974 USD |
3.7280 USD |
3.6669 USD |
| 2019-08-19 |
3.7000 USD |
55,940.5763 EOS |
3.6913 USD |
3.6486 USD |
3.7816 USD |
3.7280 USD |
| 2019-08-18 |
3.6855 USD |
91,312.7213 EOS |
3.5670 USD |
3.5209 USD |
3.7650 USD |
3.6913 USD |
| 2019-08-17 |
3.5494 USD |
69,443.7764 EOS |
3.5904 USD |
3.4900 USD |
3.6065 USD |
3.5670 USD |
| 2019-08-16 |
3.5655 USD |
77,431.5955 EOS |
3.6155 USD |
3.4785 USD |
3.6470 USD |
3.5904 USD |
| 2019-08-15 |
3.5743 USD |
246,446.2879 EOS |
3.6427 USD |
3.3300 USD |
3.7055 USD |
3.6155 USD |
| 2019-08-14 |
3.7385 USD |
238,409.1866 EOS |
4.0660 USD |
3.5588 USD |
4.1001 USD |
3.6427 USD |
| 2019-08-13 |
4.0347 USD |
87,980.3578 EOS |
4.1120 USD |
3.9602 USD |
4.1294 USD |
4.0660 USD |
| 2019-08-12 |
4.1146 USD |
34,746.0665 EOS |
4.1960 USD |
4.0793 USD |
4.1983 USD |
4.1120 USD |
| 2019-08-11 |
4.1364 USD |
194,373.4043 EOS |
4.0606 USD |
4.0572 USD |
4.2350 USD |
4.1960 USD |
| 2019-08-10 |
3.9688 USD |
163,369.4227 EOS |
3.8876 USD |
3.8463 USD |
4.1228 USD |
4.0577 USD |
| 2019-08-09 |
3.9303 USD |
163,495.7466 EOS |
4.1600 USD |
3.7737 USD |
4.1600 USD |
3.8876 USD |
| 2019-08-08 |
4.1603 USD |
44,804.2707 EOS |
4.2206 USD |
4.0788 USD |
4.2254 USD |
4.1600 USD |
| 2019-08-07 |
4.2087 USD |
69,567.4655 EOS |
4.1933 USD |
4.1271 USD |
4.2749 USD |
4.2206 USD |
| 2019-08-06 |
4.2673 USD |
144,204.6883 EOS |
4.4555 USD |
4.0501 USD |
4.4900 USD |
4.1933 USD |
| 2019-08-05 |
4.4078 USD |
93,345.4534 EOS |
4.2303 USD |
4.2292 USD |
4.5789 USD |
4.4555 USD |
| 2019-08-04 |
4.2357 USD |
18,341.8423 EOS |
4.2800 USD |
4.1787 USD |
4.3052 USD |
4.2303 USD |
| 2019-08-03 |
4.2818 USD |
102,845.5052 EOS |
4.1869 USD |
4.1780 USD |
4.3618 USD |
4.2800 USD |
| 2019-08-02 |
4.2345 USD |
110,749.6299 EOS |
4.3115 USD |
4.0418 USD |
4.3378 USD |
4.1869 USD |
| 2019-08-01 |
4.2843 USD |
167,285.5202 EOS |
4.4134 USD |
4.2190 USD |
4.4321 USD |
4.3115 USD |
| 2019-07-31 |
4.3164 USD |
207,840.6347 EOS |
4.1974 USD |
4.1974 USD |
4.4351 USD |
4.4134 USD |
| 2019-07-30 |
4.2294 USD |
42,462.0568 EOS |
4.1988 USD |
4.1260 USD |
4.3070 USD |
4.1974 USD |
| 2019-07-29 |
4.1984 USD |
101,805.1435 EOS |
4.2695 USD |
4.1015 USD |
4.3804 USD |
4.1988 USD |
| 2019-07-28 |
4.1647 USD |
258,167.3121 EOS |
4.2685 USD |
3.8755 USD |
4.3243 USD |
4.2688 USD |
| 2019-07-27 |
4.2077 USD |
400,736.2658 EOS |
4.5951 USD |
2.8000 USD |
4.7724 USD |
4.2685 USD |
| 2019-07-26 |
4.5450 USD |
166,229.7710 EOS |
4.5709 USD |
4.4266 USD |
4.7039 USD |
4.5951 USD |
| 2019-07-25 |
4.5661 USD |
326,769.6675 EOS |
4.6191 USD |
4.4461 USD |
4.7090 USD |
4.5709 USD |