Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-24 |
4.3663 USD |
190,872.9315 EOS |
4.1340 USD |
4.0180 USD |
4.6488 USD |
4.6191 USD |
| 2019-07-23 |
4.1204 USD |
209,737.9326 EOS |
4.1192 USD |
3.9605 USD |
4.5800 USD |
4.1340 USD |
| 2019-07-22 |
4.1283 USD |
144,494.2885 EOS |
4.3380 USD |
3.9482 USD |
4.4198 USD |
4.1192 USD |
| 2019-07-21 |
4.2501 USD |
137,810.0854 EOS |
4.3187 USD |
4.1675 USD |
4.3422 USD |
4.3380 USD |
| 2019-07-20 |
4.2857 USD |
182,098.2668 EOS |
4.0513 USD |
4.0070 USD |
4.4796 USD |
4.3187 USD |
| 2019-07-19 |
3.9672 USD |
194,024.5101 EOS |
4.1211 USD |
3.8174 USD |
4.1636 USD |
4.0513 USD |
| 2019-07-18 |
3.9667 USD |
352,879.5015 EOS |
3.8327 USD |
3.7524 USD |
4.2379 USD |
4.1211 USD |
| 2019-07-17 |
3.7970 USD |
501,141.6040 EOS |
3.6532 USD |
3.5300 USD |
4.1183 USD |
3.8327 USD |
| 2019-07-16 |
3.7982 USD |
615,789.7464 EOS |
4.3000 USD |
3.3396 USD |
4.3570 USD |
3.6532 USD |
| 2019-07-15 |
4.2611 USD |
208,828.1409 EOS |
4.2438 USD |
4.1021 USD |
4.4195 USD |
4.3000 USD |
| 2019-07-14 |
4.3798 USD |
289,872.5427 EOS |
4.7500 USD |
4.0604 USD |
4.7641 USD |
4.2438 USD |
| 2019-07-13 |
4.6916 USD |
88,874.0151 EOS |
4.8012 USD |
4.5632 USD |
4.8158 USD |
4.7500 USD |
| 2019-07-12 |
4.7284 USD |
295,830.6880 EOS |
4.6897 USD |
4.6097 USD |
4.8652 USD |
4.8012 USD |
| 2019-07-11 |
4.6842 USD |
548,983.5930 EOS |
5.2654 USD |
4.3794 USD |
5.2654 USD |
4.6897 USD |
| 2019-07-10 |
5.3408 USD |
499,007.5402 EOS |
5.8878 USD |
5.0138 USD |
5.9177 USD |
5.2654 USD |
| 2019-07-09 |
5.9353 USD |
134,464.2406 EOS |
5.9774 USD |
5.8434 USD |
6.0276 USD |
5.8878 USD |
| 2019-07-08 |
5.9490 USD |
157,980.1646 EOS |
5.9649 USD |
5.8656 USD |
6.0372 USD |
5.9774 USD |
| 2019-07-07 |
5.9004 USD |
64,604.7302 EOS |
5.7506 USD |
5.7449 USD |
6.0500 USD |
5.9649 USD |
| 2019-07-06 |
5.8415 USD |
98,115.6707 EOS |
5.7478 USD |
5.7289 USD |
5.9999 USD |
5.7506 USD |
| 2019-07-05 |
5.7489 USD |
99,629.3440 EOS |
5.7222 USD |
5.6677 USD |
5.8813 USD |
5.7478 USD |