Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-25 |
3.6035 USD |
113,607.5449 EOS |
3.6138 USD |
3.5578 USD |
3.6500 USD |
3.6322 USD |
| 2019-03-24 |
3.6183 USD |
42,429.8284 EOS |
3.6484 USD |
3.5682 USD |
3.6500 USD |
3.6138 USD |
| 2019-03-23 |
3.6411 USD |
32,715.8320 EOS |
3.6012 USD |
3.5980 USD |
3.6887 USD |
3.6484 USD |
| 2019-03-22 |
3.6003 USD |
19,741.5889 EOS |
3.6044 USD |
3.5544 USD |
3.6327 USD |
3.6012 USD |
| 2019-03-21 |
3.5883 USD |
86,208.6148 EOS |
3.7037 USD |
3.5315 USD |
3.7037 USD |
3.6044 USD |
| 2019-03-20 |
3.6537 USD |
275,246.2618 EOS |
3.7085 USD |
3.4202 USD |
3.7139 USD |
3.7037 USD |
| 2019-03-19 |
3.6961 USD |
71,392.4738 EOS |
3.6870 USD |
3.6570 USD |
3.7173 USD |
3.7085 USD |
| 2019-03-18 |
3.7083 USD |
84,029.8362 EOS |
3.7101 USD |
3.6708 USD |
3.7774 USD |
3.6870 USD |
| 2019-03-17 |
3.7387 USD |
40,303.1815 EOS |
3.7822 USD |
3.7013 USD |
3.7822 USD |
3.7229 USD |
| 2019-03-16 |
3.7567 USD |
64,813.9891 EOS |
3.6484 USD |
3.6484 USD |
3.8200 USD |
3.7822 USD |
| 2019-03-15 |
3.6232 USD |
93,094.0823 EOS |
3.5565 USD |
3.5519 USD |
3.6900 USD |
3.6484 USD |
| 2019-03-14 |
3.5385 USD |
106,890.4946 EOS |
3.5559 USD |
3.4608 USD |
3.6200 USD |
3.5565 USD |
| 2019-03-13 |
3.5501 USD |
90,817.1269 EOS |
3.6070 USD |
3.4529 USD |
3.6351 USD |
3.5559 USD |
| 2019-03-12 |
3.5314 USD |
190,648.3650 EOS |
3.5482 USD |
3.2700 USD |
3.6600 USD |
3.6070 USD |
| 2019-03-11 |
3.5605 USD |
117,906.5489 EOS |
3.6804 USD |
3.4862 USD |
3.7049 USD |
3.5482 USD |
| 2019-03-10 |
3.6840 USD |
75,152.4190 EOS |
3.7252 USD |
3.6390 USD |
3.7337 USD |
3.6804 USD |
| 2019-03-09 |
3.6955 USD |
78,505.3845 EOS |
3.5799 USD |
3.5638 USD |
3.7941 USD |
3.7252 USD |
| 2019-03-08 |
3.6298 USD |
194,809.3631 EOS |
3.7385 USD |
3.4481 USD |
3.7680 USD |
3.5799 USD |
| 2019-03-07 |
3.8026 USD |
361,005.4288 EOS |
3.7125 USD |
3.6844 USD |
3.8800 USD |
3.7385 USD |
| 2019-03-06 |
3.6704 USD |
270,630.4688 EOS |
3.7364 USD |
3.5040 USD |
3.8700 USD |
3.7125 USD |
| 2019-03-05 |
3.4951 USD |
345,258.9979 EOS |
3.2158 USD |
3.1943 USD |
3.7804 USD |
3.7364 USD |
| 2019-03-04 |
3.2457 USD |
244,759.9519 EOS |
3.4808 USD |
3.1308 USD |
3.5144 USD |
3.2158 USD |
| 2019-03-03 |
3.4900 USD |
88,742.5424 EOS |
3.4816 USD |
3.4637 USD |
3.5642 USD |
3.4808 USD |
| 2019-03-02 |
3.4589 USD |
62,023.7850 EOS |
3.4529 USD |
3.4200 USD |
3.5048 USD |
3.4701 USD |
| 2019-03-01 |
3.5675 USD |
116,074.2624 EOS |
3.4836 USD |
3.3839 USD |
3.6597 USD |
3.4501 USD |
| 2019-02-28 |
3.5187 USD |
121,081.8022 EOS |
3.4876 USD |
3.4326 USD |
3.6073 USD |
3.4836 USD |
| 2019-02-27 |
3.4235 USD |
210,893.9869 EOS |
3.4230 USD |
3.3116 USD |
3.5300 USD |
3.4876 USD |
| 2019-02-26 |
3.4481 USD |
163,594.3339 EOS |
3.5260 USD |
3.3018 USD |
3.5352 USD |
3.4230 USD |
| 2019-02-25 |
3.5452 USD |
384,357.2155 EOS |
3.5183 USD |
3.2800 USD |
3.7496 USD |
3.5260 USD |
| 2019-02-24 |
3.8293 USD |
872,464.9918 EOS |
4.2288 USD |
3.3820 USD |
4.4175 USD |
3.5183 USD |