Crypto exchange Kraken

Market EOS (EOS) / USD

Identifier on Kraken: EOSUSD
Date Price Volume Open Low High Close
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
2019-02-23 3.9890 USD 335,893.0604 EOS 3.8489 USD 3.7682 USD 4.2980 USD 4.2288 USD
2019-02-22 3.8116 USD 201,094.8790 EOS 3.7819 USD 3.7000 USD 3.8659 USD 3.8489 USD
2019-02-21 3.7308 USD 156,747.3561 EOS 3.8901 USD 3.6425 USD 3.8911 USD 3.7819 USD
2019-02-20 3.6270 USD 386,890.0562 EOS 3.5145 USD 3.4397 USD 3.9000 USD 3.8901 USD
2019-02-19 3.5723 USD 309,736.9773 EOS 3.4550 USD 3.4405 USD 3.7821 USD 3.5145 USD
2019-02-18 3.1492 USD 698,386.6034 EOS 2.8377 USD 2.8329 USD 3.4834 USD 3.4447 USD
2019-02-17 2.8217 USD 122,378.1003 EOS 2.7610 USD 2.7406 USD 2.8822 USD 2.8377 USD
2019-02-16 2.8067 USD 133,769.1293 EOS 2.7643 USD 2.7610 USD 2.8640 USD 2.7610 USD
2019-02-15 2.7649 USD 77,663.7215 EOS 2.7173 USD 2.7168 USD 2.8317 USD 2.7643 USD
2019-02-14 2.8058 USD 144,334.8128 EOS 2.8445 USD 2.7000 USD 2.8594 USD 2.7173 USD
2019-02-13 2.8763 USD 145,292.1897 EOS 2.9326 USD 2.7769 USD 2.9631 USD 2.8445 USD
2019-02-12 2.8747 USD 146,941.1530 EOS 2.7026 USD 2.6798 USD 2.9720 USD 2.9326 USD
2019-02-11 2.7278 USD 56,269.9721 EOS 2.8104 USD 2.6849 USD 2.8174 USD 2.7026 USD
2019-02-10 2.6910 USD 74,869.1542 EOS 2.7612 USD 2.6366 USD 2.8242 USD 2.8104 USD
2019-02-09 2.7194 USD 68,087.9385 EOS 2.6873 USD 2.6516 USD 2.7984 USD 2.7612 USD
2019-02-08 2.5676 USD 295,635.8457 EOS 2.3177 USD 2.3013 USD 2.7728 USD 2.6873 USD
2019-02-07 2.3129 USD 49,034.1203 EOS 2.3141 USD 2.2950 USD 2.3400 USD 2.3177 USD
2019-02-06 2.3005 USD 114,616.9300 EOS 2.3570 USD 2.2690 USD 2.3670 USD 2.3141 USD
2019-02-05 2.3534 USD 28,090.3820 EOS 2.3623 USD 2.3284 USD 2.3698 USD 2.3570 USD
2019-02-04 2.3725 USD 61,385.6875 EOS 2.3440 USD 2.3362 USD 2.3961 USD 2.3623 USD