Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |