Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-03 |
5.9515 USD |
165,816.7932 EOS |
5.8857 USD |
5.8407 USD |
6.1118 USD |
6.0644 USD |
| 2019-07-02 |
5.7836 USD |
310,020.9952 EOS |
6.0178 USD |
5.5555 USD |
6.1154 USD |
5.8857 USD |
| 2019-07-01 |
5.7789 USD |
308,755.4667 EOS |
5.7029 USD |
5.5173 USD |
6.0413 USD |
6.0178 USD |
| 2019-06-30 |
5.9342 USD |
225,106.4483 EOS |
6.3093 USD |
5.6329 USD |
6.3700 USD |
5.7029 USD |
| 2019-06-29 |
6.1239 USD |
273,424.7067 EOS |
6.1992 USD |
5.9350 USD |
6.3550 USD |
6.3093 USD |
| 2019-06-28 |
5.9735 USD |
431,918.4177 EOS |
5.8738 USD |
5.6471 USD |
6.2400 USD |
6.1992 USD |
| 2019-06-27 |
6.0539 USD |
1,029,959.6678 EOS |
6.7228 USD |
5.5324 USD |
7.3000 USD |
5.8738 USD |
| 2019-06-26 |
6.9100 USD |
1,069,434.4079 EOS |
7.1344 USD |
5.5656 USD |
7.3881 USD |
6.7228 USD |
| 2019-06-25 |
7.1208 USD |
225,274.2916 EOS |
7.2215 USD |
6.9250 USD |
7.2900 USD |
7.1344 USD |
| 2019-06-24 |
7.1323 USD |
166,605.2784 EOS |
7.2185 USD |
6.9710 USD |
7.2241 USD |
7.2215 USD |
| 2019-06-23 |
7.3571 USD |
199,493.2706 EOS |
7.4342 USD |
7.1301 USD |
7.5750 USD |
7.2185 USD |
| 2019-06-22 |
7.2971 USD |
535,872.6578 EOS |
7.0567 USD |
7.0249 USD |
7.5889 USD |
7.4342 USD |
| 2019-06-21 |
7.0141 USD |
194,038.2384 EOS |
6.8343 USD |
6.8341 USD |
7.1329 USD |
7.0528 USD |
| 2019-06-20 |
6.7772 USD |
128,013.3310 EOS |
6.8750 USD |
6.7092 USD |
6.9058 USD |
6.8343 USD |
| 2019-06-19 |
6.8295 USD |
50,192.9058 EOS |
6.7831 USD |
6.7640 USD |
6.9612 USD |
6.8750 USD |
| 2019-06-18 |
6.8379 USD |
175,533.1556 EOS |
7.1399 USD |
6.6370 USD |
7.1399 USD |
6.7831 USD |
| 2019-06-17 |
7.1128 USD |
246,172.3551 EOS |
6.9817 USD |
6.9663 USD |
7.2741 USD |
7.1399 USD |
| 2019-06-16 |
7.0155 USD |
308,310.8980 EOS |
6.9346 USD |
6.8145 USD |
7.2200 USD |
6.9817 USD |
| 2019-06-15 |
6.7634 USD |
221,563.6787 EOS |
6.5805 USD |
6.5616 USD |
6.9700 USD |
6.9346 USD |
| 2019-06-14 |
6.4374 USD |
175,397.9960 EOS |
6.4658 USD |
6.3649 USD |
6.5805 USD |
6.5805 USD |
| 2019-06-13 |
6.5250 USD |
257,451.5349 EOS |
6.4574 USD |
6.3933 USD |
6.6390 USD |
6.4658 USD |
| 2019-06-12 |
6.3928 USD |
198,058.6546 EOS |
6.3619 USD |
6.2451 USD |
6.5132 USD |
6.4574 USD |
| 2019-06-11 |
6.3045 USD |
147,693.9384 EOS |
6.4747 USD |
6.1564 USD |
6.5058 USD |
6.3619 USD |
| 2019-06-10 |
6.3111 USD |
269,976.6430 EOS |
6.1532 USD |
6.0494 USD |
6.5169 USD |
6.4747 USD |
| 2019-06-09 |
6.1679 USD |
269,695.6867 EOS |
6.3815 USD |
6.0000 USD |
6.4887 USD |
6.1532 USD |
| 2019-06-08 |
6.4197 USD |
165,526.3546 EOS |
6.6431 USD |
6.2303 USD |
6.6885 USD |
6.3815 USD |
| 2019-06-07 |
6.5065 USD |
306,031.5605 EOS |
6.3798 USD |
6.3003 USD |
6.8000 USD |
6.6431 USD |
| 2019-06-06 |
6.1904 USD |
252,480.8731 EOS |
6.4287 USD |
5.9223 USD |
6.4648 USD |
6.3798 USD |
| 2019-06-05 |
6.3459 USD |
175,583.5949 EOS |
6.2785 USD |
6.1553 USD |
6.5000 USD |
6.4287 USD |
| 2019-06-04 |
6.4332 USD |
611,930.2740 EOS |
6.6879 USD |
6.0100 USD |
6.8688 USD |
6.2816 USD |
| 2019-06-03 |
7.1355 USD |
610,921.9536 EOS |
7.7311 USD |
6.5699 USD |
7.7311 USD |
6.6877 USD |
| 2019-06-02 |
7.6861 USD |
427,828.9594 EOS |
7.6970 USD |
7.4638 USD |
7.9760 USD |
7.7311 USD |
| 2019-06-01 |
8.0549 USD |
690,162.0390 EOS |
8.5606 USD |
7.3000 USD |
8.6100 USD |
7.6970 USD |
| 2019-05-31 |
7.6897 USD |
1,049,285.3890 EOS |
7.2988 USD |
7.1803 USD |
8.6600 USD |
8.5606 USD |
| 2019-05-30 |
7.6574 USD |
971,378.7674 EOS |
7.9789 USD |
6.7326 USD |
8.5598 USD |
7.2988 USD |
| 2019-05-29 |
7.9474 USD |
316,873.4212 EOS |
8.0767 USD |
7.5158 USD |
8.2220 USD |
7.9789 USD |
| 2019-05-28 |
7.9612 USD |
411,085.3873 EOS |
8.0032 USD |
7.6500 USD |
8.2497 USD |
8.0767 USD |
| 2019-05-27 |
7.4373 USD |
675,932.5046 EOS |
6.9600 USD |
6.8826 USD |
8.2200 USD |
8.0032 USD |
| 2019-05-26 |
6.7075 USD |
331,283.3250 EOS |
6.4000 USD |
6.2302 USD |
6.9851 USD |
6.9700 USD |
| 2019-05-25 |
6.4459 USD |
233,197.3094 EOS |
6.4059 USD |
6.3148 USD |
6.5600 USD |
6.4000 USD |
| 2019-05-24 |
6.4014 USD |
222,488.3102 EOS |
6.0339 USD |
6.0097 USD |
6.6666 USD |
6.4059 USD |
| 2019-05-23 |
5.8878 USD |
151,198.1578 EOS |
5.9311 USD |
5.7278 USD |
6.1247 USD |
6.0339 USD |
| 2019-05-22 |
6.1015 USD |
322,725.8799 EOS |
6.3193 USD |
5.7624 USD |
6.3576 USD |
5.9311 USD |
| 2019-05-21 |
6.3046 USD |
85,037.8720 EOS |
6.2629 USD |
6.1300 USD |
6.3920 USD |
6.3193 USD |
| 2019-05-20 |
6.2330 USD |
168,401.9924 EOS |
6.5015 USD |
5.9901 USD |
6.5015 USD |
6.2629 USD |
| 2019-05-19 |
6.2983 USD |
181,540.5570 EOS |
5.8988 USD |
5.8962 USD |
6.6003 USD |
6.5015 USD |
| 2019-05-18 |
5.9438 USD |
133,051.9906 EOS |
6.0470 USD |
5.8468 USD |
6.0751 USD |
5.8988 USD |
| 2019-05-17 |
5.9845 USD |
914,696.1990 EOS |
6.5187 USD |
5.7048 USD |
6.5875 USD |
6.0470 USD |
| 2019-05-16 |
6.6518 USD |
720,286.9158 EOS |
6.4897 USD |
6.2400 USD |
8.2000 USD |
6.5187 USD |
| 2019-05-15 |
6.2323 USD |
329,223.0739 EOS |
6.0400 USD |
5.9753 USD |
6.5379 USD |
6.4832 USD |