Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5777 USD |
461,312.6212 EOS |
0.5684 USD |
0.5669 USD |
0.5844 USD |
0.5774 USD |
| 2024-06-24 |
0.5483 USD |
388,721.8485 EOS |
0.5596 USD |
0.5270 USD |
0.5632 USD |
0.5550 USD |
| 2024-06-23 |
0.5695 USD |
177,854.1358 EOS |
0.5736 USD |
0.5555 USD |
0.5790 USD |
0.5656 USD |
| 2024-06-22 |
0.5704 USD |
277,211.3151 EOS |
0.5660 USD |
0.5593 USD |
0.5779 USD |
0.5745 USD |
| 2024-06-21 |
0.5678 USD |
1,651,338.5172 EOS |
0.5686 USD |
0.5608 USD |
0.5802 USD |
0.5688 USD |
| 2024-06-20 |
0.5734 USD |
260,285.2087 EOS |
0.5673 USD |
0.5632 USD |
0.5924 USD |
0.5743 USD |
| 2024-06-19 |
0.5696 USD |
1,036,514.3875 EOS |
0.5539 USD |
0.5514 USD |
0.5779 USD |
0.5735 USD |
| 2024-06-18 |
0.5578 USD |
560,627.7355 EOS |
0.6139 USD |
0.5265 USD |
0.6139 USD |
0.5529 USD |
| 2024-06-17 |
0.6218 USD |
236,418.7034 EOS |
0.6522 USD |
0.5997 USD |
0.6560 USD |
0.6234 USD |
| 2024-06-16 |
0.6587 USD |
40,921.8262 EOS |
0.6604 USD |
0.6509 USD |
0.6639 USD |
0.6549 USD |
| 2024-06-15 |
0.6545 USD |
32,344.9055 EOS |
0.6476 USD |
0.6472 USD |
0.6620 USD |
0.6613 USD |
| 2024-06-14 |
0.6586 USD |
414,832.8055 EOS |
0.6748 USD |
0.6326 USD |
0.6834 USD |
0.6403 USD |
| 2024-06-13 |
0.6856 USD |
276,963.9030 EOS |
0.7018 USD |
0.6705 USD |
0.7036 USD |
0.6713 USD |
| 2024-06-12 |
0.7008 USD |
628,684.5665 EOS |
0.6837 USD |
0.6716 USD |
0.7140 USD |
0.7022 USD |
| 2024-06-11 |
0.6808 USD |
331,098.4984 EOS |
0.7060 USD |
0.6634 USD |
0.7063 USD |
0.6838 USD |
| 2024-06-10 |
0.7099 USD |
48,009.7333 EOS |
0.7078 USD |
0.6980 USD |
0.7165 USD |
0.7076 USD |
| 2024-06-09 |
0.7046 USD |
34,050.1239 EOS |
0.7001 USD |
0.6995 USD |
0.7134 USD |
0.7092 USD |
| 2024-06-08 |
0.7161 USD |
120,253.2677 EOS |
0.7261 USD |
0.6925 USD |
0.7323 USD |
0.7010 USD |
| 2024-06-07 |
0.7341 USD |
604,410.4082 EOS |
0.7846 USD |
0.6610 USD |
0.7999 USD |
0.7274 USD |
| 2024-06-06 |
0.7908 USD |
156,390.5373 EOS |
0.8064 USD |
0.7754 USD |
0.8064 USD |
0.7866 USD |
| 2024-06-05 |
0.8073 USD |
739,302.2298 EOS |
0.8108 USD |
0.8003 USD |
0.8164 USD |
0.8086 USD |
| 2024-06-04 |
0.7970 USD |
261,106.1563 EOS |
0.7979 USD |
0.7870 USD |
0.8128 USD |
0.8120 USD |
| 2024-06-03 |
0.8111 USD |
225,997.0910 EOS |
0.7999 USD |
0.7922 USD |
0.8237 USD |
0.8079 USD |
| 2024-06-02 |
0.8100 USD |
95,441.4398 EOS |
0.8109 USD |
0.7930 USD |
0.8160 USD |
0.7986 USD |
| 2024-06-01 |
0.8069 USD |
280,558.3907 EOS |
0.8132 USD |
0.8034 USD |
0.8142 USD |
0.8079 USD |
| 2024-05-31 |
0.8089 USD |
436,161.5269 EOS |
0.8070 USD |
0.7955 USD |
0.8266 USD |
0.8133 USD |
| 2024-05-30 |
0.8103 USD |
442,875.1762 EOS |
0.8055 USD |
0.7866 USD |
0.8230 USD |
0.8137 USD |
| 2024-05-29 |
0.8146 USD |
121,228.3401 EOS |
0.8084 USD |
0.8027 USD |
0.8215 USD |
0.8046 USD |
| 2024-05-28 |
0.8162 USD |
390,681.6695 EOS |
0.8393 USD |
0.7981 USD |
0.8394 USD |
0.8181 USD |
| 2024-05-27 |
0.8373 USD |
78,242.0356 EOS |
0.8327 USD |
0.8233 USD |
0.8494 USD |
0.8427 USD |
| 2024-05-26 |
0.8389 USD |
26,458.7438 EOS |
0.8493 USD |
0.8235 USD |
0.8508 USD |
0.8325 USD |
| 2024-05-25 |
0.8478 USD |
93,133.4707 EOS |
0.8404 USD |
0.8380 USD |
0.8630 USD |
0.8449 USD |
| 2024-05-24 |
0.8274 USD |
116,061.1040 EOS |
0.8213 USD |
0.8107 USD |
0.8441 USD |
0.8354 USD |
| 2024-05-23 |
0.8224 USD |
342,022.5078 EOS |
0.8476 USD |
0.7790 USD |
0.8560 USD |
0.8043 USD |
| 2024-05-22 |
0.8471 USD |
140,937.4346 EOS |
0.8687 USD |
0.8378 USD |
0.8687 USD |
0.8440 USD |
| 2024-05-21 |
0.8711 USD |
921,438.8025 EOS |
0.8550 USD |
0.8418 USD |
0.8867 USD |
0.8731 USD |
| 2024-05-20 |
0.8290 USD |
120,409.5755 EOS |
0.7850 USD |
0.7786 USD |
0.8560 USD |
0.8505 USD |
| 2024-05-19 |
0.7970 USD |
41,556.2047 EOS |
0.8124 USD |
0.7842 USD |
0.8159 USD |
0.7870 USD |
| 2024-05-18 |
0.8186 USD |
67,674.6615 EOS |
0.8212 USD |
0.8086 USD |
0.8241 USD |
0.8139 USD |
| 2024-05-17 |
0.8158 USD |
100,310.6842 EOS |
0.8047 USD |
0.7988 USD |
0.8286 USD |
0.8240 USD |
| 2024-05-16 |
0.8018 USD |
263,693.3481 EOS |
0.7973 USD |
0.7902 USD |
0.8070 USD |
0.8027 USD |
| 2024-05-15 |
0.7820 USD |
211,082.0280 EOS |
0.7570 USD |
0.7499 USD |
0.8016 USD |
0.8005 USD |
| 2024-05-14 |
0.7803 USD |
349,902.4135 EOS |
0.7848 USD |
0.7609 USD |
0.7948 USD |
0.7637 USD |
| 2024-05-13 |
0.7778 USD |
403,919.4198 EOS |
0.7773 USD |
0.7534 USD |
0.7899 USD |
0.7899 USD |
| 2024-05-12 |
0.7744 USD |
20,381.1640 EOS |
0.7807 USD |
0.7686 USD |
0.7900 USD |
0.7741 USD |
| 2024-05-11 |
0.7877 USD |
21,086.4152 EOS |
0.7910 USD |
0.7774 USD |
0.7946 USD |
0.7794 USD |
| 2024-05-10 |
0.8037 USD |
224,704.3519 EOS |
0.8168 USD |
0.7832 USD |
0.8338 USD |
0.7836 USD |
| 2024-05-09 |
0.7974 USD |
121,128.9444 EOS |
0.7960 USD |
0.7908 USD |
0.8163 USD |
0.8159 USD |
| 2024-05-08 |
0.7932 USD |
222,175.4823 EOS |
0.7949 USD |
0.7794 USD |
0.8129 USD |
0.7952 USD |
| 2024-05-07 |
0.8102 USD |
256,152.7887 EOS |
0.8145 USD |
0.7945 USD |
0.8224 USD |
0.7991 USD |