Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-14 |
5.9108 USD |
531,519.6301 EOS |
5.5411 USD |
5.5400 USD |
6.2306 USD |
6.0320 USD |
| 2019-05-13 |
5.5990 USD |
442,120.4842 EOS |
5.3436 USD |
5.2742 USD |
5.8151 USD |
5.5411 USD |
| 2019-05-12 |
5.4971 USD |
416,014.4529 EOS |
5.5454 USD |
5.1901 USD |
5.7803 USD |
5.3436 USD |
| 2019-05-11 |
5.3526 USD |
552,003.1107 EOS |
4.7951 USD |
4.7951 USD |
5.8357 USD |
5.5454 USD |
| 2019-05-10 |
4.7802 USD |
193,128.9077 EOS |
4.8146 USD |
4.5392 USD |
4.9310 USD |
4.7905 USD |
| 2019-05-09 |
4.8550 USD |
82,399.4284 EOS |
4.8500 USD |
4.7433 USD |
4.9699 USD |
4.8146 USD |
| 2019-05-08 |
4.8090 USD |
135,792.0074 EOS |
4.7744 USD |
4.7193 USD |
4.8795 USD |
4.8500 USD |
| 2019-05-07 |
4.8734 USD |
228,100.3490 EOS |
4.8597 USD |
4.7550 USD |
5.0172 USD |
4.7744 USD |
| 2019-05-06 |
4.7482 USD |
96,750.7818 EOS |
4.8373 USD |
4.6074 USD |
4.9386 USD |
4.8597 USD |
| 2019-05-05 |
4.8606 USD |
65,249.8378 EOS |
4.9047 USD |
4.7680 USD |
4.9477 USD |
4.8373 USD |
| 2019-05-04 |
4.9038 USD |
162,396.4182 EOS |
4.9746 USD |
4.7245 USD |
5.1054 USD |
4.9047 USD |
| 2019-05-03 |
4.9744 USD |
242,264.7698 EOS |
4.6919 USD |
4.6709 USD |
5.1184 USD |
4.9746 USD |
| 2019-05-02 |
4.6550 USD |
57,245.0314 EOS |
4.6971 USD |
4.5504 USD |
4.7282 USD |
4.6919 USD |
| 2019-05-01 |
4.7173 USD |
84,395.0255 EOS |
4.7729 USD |
4.6166 USD |
4.8250 USD |
4.6971 USD |
| 2019-04-30 |
4.6644 USD |
109,241.0727 EOS |
4.4325 USD |
4.4325 USD |
4.7900 USD |
4.7729 USD |
| 2019-04-29 |
4.5493 USD |
138,146.0450 EOS |
4.5991 USD |
4.3626 USD |
4.7241 USD |
4.4325 USD |
| 2019-04-28 |
4.6105 USD |
51,307.2633 EOS |
4.6196 USD |
4.5212 USD |
4.6734 USD |
4.5991 USD |
| 2019-04-27 |
4.6416 USD |
29,050.5336 EOS |
4.6421 USD |
4.5930 USD |
4.6803 USD |
4.6196 USD |
| 2019-04-26 |
4.5812 USD |
185,808.9557 EOS |
4.5337 USD |
4.4394 USD |
4.7651 USD |
4.6421 USD |
| 2019-04-25 |
4.5839 USD |
376,578.6129 EOS |
4.7472 USD |
4.4529 USD |
4.8540 USD |
4.5337 USD |
| 2019-04-24 |
4.7528 USD |
365,675.9832 EOS |
5.1905 USD |
4.2787 USD |
5.1905 USD |
4.7472 USD |
| 2019-04-23 |
5.2766 USD |
79,137.8174 EOS |
5.2455 USD |
5.1000 USD |
5.3900 USD |
5.1905 USD |
| 2019-04-22 |
5.2594 USD |
128,166.7908 EOS |
5.2361 USD |
5.1400 USD |
5.3285 USD |
5.2455 USD |
| 2019-04-21 |
5.1849 USD |
113,072.2295 EOS |
5.4487 USD |
5.0000 USD |
5.4547 USD |
5.2393 USD |
| 2019-04-20 |
5.4747 USD |
51,151.8776 EOS |
5.4770 USD |
5.4001 USD |
5.5200 USD |
5.4487 USD |
| 2019-04-19 |
5.4361 USD |
79,530.4984 EOS |
5.4787 USD |
5.3744 USD |
5.5000 USD |
5.4770 USD |
| 2019-04-18 |
5.4742 USD |
85,338.4847 EOS |
5.4300 USD |
5.4300 USD |
5.5500 USD |
5.4787 USD |
| 2019-04-17 |
5.4434 USD |
72,752.9963 EOS |
5.5254 USD |
5.3866 USD |
5.5703 USD |
5.4300 USD |
| 2019-04-16 |
5.4190 USD |
93,368.9658 EOS |
5.3321 USD |
5.2884 USD |
5.5386 USD |
5.5386 USD |
| 2019-04-15 |
5.4006 USD |
239,703.0025 EOS |
5.5699 USD |
5.1803 USD |
5.6215 USD |
5.3321 USD |
| 2019-04-14 |
5.3844 USD |
70,123.4350 EOS |
5.3300 USD |
5.2410 USD |
5.5855 USD |
5.5699 USD |
| 2019-04-13 |
5.3503 USD |
72,188.7428 EOS |
5.3887 USD |
5.2377 USD |
5.4313 USD |
5.3300 USD |
| 2019-04-12 |
5.2656 USD |
158,862.6325 EOS |
5.3265 USD |
5.0716 USD |
5.4610 USD |
5.3887 USD |
| 2019-04-11 |
5.4397 USD |
314,418.8232 EOS |
5.8416 USD |
5.1180 USD |
5.8611 USD |
5.3265 USD |
| 2019-04-10 |
5.8261 USD |
330,042.5201 EOS |
5.5878 USD |
5.5648 USD |
6.0004 USD |
5.8416 USD |
| 2019-04-09 |
5.5395 USD |
187,943.5957 EOS |
5.5366 USD |
5.3592 USD |
5.6704 USD |
5.5878 USD |
| 2019-04-08 |
5.4782 USD |
165,975.4233 EOS |
5.4229 USD |
5.2704 USD |
5.6652 USD |
5.5366 USD |
| 2019-04-07 |
5.4227 USD |
179,160.8879 EOS |
5.3400 USD |
5.2631 USD |
5.5192 USD |
5.4229 USD |
| 2019-04-06 |
5.4232 USD |
221,298.5762 EOS |
5.3118 USD |
5.0804 USD |
5.7000 USD |
5.3400 USD |
| 2019-04-05 |
5.2661 USD |
116,827.2431 EOS |
5.0703 USD |
5.0703 USD |
5.3679 USD |
5.3498 USD |
| 2019-04-04 |
5.1277 USD |
273,117.0460 EOS |
5.2335 USD |
4.8575 USD |
5.3444 USD |
5.0703 USD |
| 2019-04-03 |
5.3707 USD |
1,178,293.0703 EOS |
5.0418 USD |
4.8400 USD |
5.9645 USD |
5.2335 USD |
| 2019-04-02 |
4.6956 USD |
611,926.0892 EOS |
4.2058 USD |
4.1616 USD |
5.1200 USD |
5.0362 USD |
| 2019-04-01 |
4.2081 USD |
109,019.2027 EOS |
4.1750 USD |
4.1273 USD |
4.2622 USD |
4.2058 USD |
| 2019-03-31 |
4.1410 USD |
82,838.8710 EOS |
4.1490 USD |
4.0715 USD |
4.2389 USD |
4.1750 USD |
| 2019-03-30 |
4.2090 USD |
176,689.4822 EOS |
4.2837 USD |
4.0100 USD |
4.3196 USD |
4.1490 USD |
| 2019-03-29 |
4.2891 USD |
143,742.6423 EOS |
4.2300 USD |
4.1973 USD |
4.3793 USD |
4.2837 USD |
| 2019-03-28 |
4.2377 USD |
195,043.1985 EOS |
4.2440 USD |
4.1610 USD |
4.3003 USD |
4.2300 USD |
| 2019-03-27 |
4.0841 USD |
475,107.5875 EOS |
3.7170 USD |
3.7039 USD |
4.3100 USD |
4.2440 USD |
| 2019-03-26 |
3.6299 USD |
47,189.3216 EOS |
3.6322 USD |
3.5800 USD |
3.7329 USD |
3.7170 USD |