Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
2.7080 USD |
157,987.7304 EOS |
2.8534 USD |
2.5901 USD |
2.8534 USD |
2.6400 USD |
| 2019-01-02 |
2.7610 USD |
164,662.1412 EOS |
2.6366 USD |
2.6004 USD |
2.8840 USD |
2.8534 USD |
| 2019-01-01 |
2.5477 USD |
125,767.6453 EOS |
2.5199 USD |
2.4770 USD |
2.6563 USD |
2.6270 USD |
| 2018-12-31 |
2.5073 USD |
379,811.1150 EOS |
2.6454 USD |
2.4522 USD |
2.6454 USD |
2.5199 USD |
| 2018-12-30 |
2.5770 USD |
85,259.6564 EOS |
2.5691 USD |
2.4800 USD |
2.6744 USD |
2.6454 USD |
| 2018-12-29 |
2.6401 USD |
165,651.8934 EOS |
2.6300 USD |
2.5290 USD |
2.7667 USD |
2.5691 USD |
| 2018-12-28 |
2.5303 USD |
267,892.9533 EOS |
2.2817 USD |
2.2430 USD |
2.7039 USD |
2.6300 USD |
| 2018-12-27 |
2.3884 USD |
267,594.4480 EOS |
2.5604 USD |
2.2474 USD |
2.5840 USD |
2.2817 USD |
| 2018-12-26 |
2.5597 USD |
216,530.4794 EOS |
2.4885 USD |
2.4638 USD |
2.6753 USD |
2.5604 USD |
| 2018-12-25 |
2.5434 USD |
292,512.5947 EOS |
2.7520 USD |
2.3983 USD |
2.7520 USD |
2.4885 USD |
| 2018-12-24 |
2.9161 USD |
427,126.2730 EOS |
2.7970 USD |
2.7417 USD |
3.1074 USD |
2.7520 USD |
| 2018-12-23 |
2.7608 USD |
259,883.2791 EOS |
2.6027 USD |
2.5773 USD |
2.9532 USD |
2.7970 USD |
| 2018-12-22 |
2.5165 USD |
334,526.8749 EOS |
2.5795 USD |
2.4114 USD |
2.6100 USD |
2.5973 USD |
| 2018-12-21 |
2.6049 USD |
369,041.3594 EOS |
2.7227 USD |
2.4822 USD |
2.8126 USD |
2.5795 USD |
| 2018-12-20 |
2.6299 USD |
487,565.1715 EOS |
2.4486 USD |
2.4076 USD |
2.7844 USD |
2.7227 USD |
| 2018-12-19 |
2.6386 USD |
832,632.1887 EOS |
2.6220 USD |
2.4240 USD |
2.9700 USD |
2.4486 USD |
| 2018-12-18 |
2.5052 USD |
629,578.0522 EOS |
2.3614 USD |
2.3277 USD |
2.6773 USD |
2.6220 USD |
| 2018-12-17 |
2.2714 USD |
561,970.1269 EOS |
1.8799 USD |
1.8760 USD |
2.4710 USD |
2.3614 USD |
| 2018-12-16 |
1.9191 USD |
220,493.6999 EOS |
1.8730 USD |
1.8619 USD |
2.0000 USD |
1.8762 USD |
| 2018-12-15 |
1.8003 USD |
85,459.9053 EOS |
1.8028 USD |
1.7613 USD |
1.8977 USD |
1.8730 USD |
| 2018-12-14 |
1.8078 USD |
240,945.5972 EOS |
1.8073 USD |
1.7350 USD |
1.8566 USD |
1.8028 USD |
| 2018-12-13 |
1.8598 USD |
178,957.6884 EOS |
1.9529 USD |
1.8000 USD |
1.9615 USD |
1.8073 USD |
| 2018-12-12 |
1.9475 USD |
232,791.1442 EOS |
1.8005 USD |
1.7920 USD |
2.0240 USD |
1.9529 USD |
| 2018-12-11 |
1.8103 USD |
234,720.6187 EOS |
1.8949 USD |
1.7409 USD |
1.9065 USD |
1.8005 USD |
| 2018-12-10 |
1.9272 USD |
281,012.0611 EOS |
1.9969 USD |
1.8474 USD |
2.0412 USD |
1.8949 USD |
| 2018-12-09 |
1.9004 USD |
277,908.6691 EOS |
1.7972 USD |
1.7240 USD |
2.1000 USD |
1.9969 USD |
| 2018-12-08 |
1.7669 USD |
579,465.8950 EOS |
1.7176 USD |
1.6178 USD |
1.9238 USD |
1.7972 USD |
| 2018-12-07 |
1.6979 USD |
975,702.5333 EOS |
1.8348 USD |
1.5329 USD |
1.8348 USD |
1.7176 USD |
| 2018-12-06 |
2.0696 USD |
868,761.7468 EOS |
2.1502 USD |
1.8000 USD |
2.2237 USD |
1.8348 USD |
| 2018-12-05 |
2.2317 USD |
436,404.1707 EOS |
2.4144 USD |
2.1168 USD |
2.4260 USD |
2.1502 USD |
| 2018-12-04 |
2.4122 USD |
715,694.5924 EOS |
2.5464 USD |
2.0500 USD |
2.6037 USD |
2.4144 USD |
| 2018-12-03 |
2.6131 USD |
333,234.4692 EOS |
2.8000 USD |
2.4862 USD |
2.8213 USD |
2.5464 USD |
| 2018-12-02 |
2.8741 USD |
155,090.7729 EOS |
2.9160 USD |
2.7800 USD |
2.9809 USD |
2.7916 USD |
| 2018-12-01 |
2.9162 USD |
212,617.9118 EOS |
2.8555 USD |
2.7800 USD |
2.9974 USD |
2.9051 USD |
| 2018-11-30 |
2.8470 USD |
393,622.2236 EOS |
2.9762 USD |
2.7643 USD |
3.0417 USD |
2.8555 USD |
| 2018-11-29 |
3.0315 USD |
306,004.6061 EOS |
3.2300 USD |
2.8624 USD |
3.2514 USD |
2.9762 USD |
| 2018-11-28 |
3.1668 USD |
340,980.5190 EOS |
2.9633 USD |
2.9633 USD |
3.3298 USD |
3.2300 USD |
| 2018-11-27 |
2.9472 USD |
219,542.8645 EOS |
3.1301 USD |
2.7800 USD |
3.1384 USD |
2.9633 USD |
| 2018-11-26 |
3.1272 USD |
685,974.9731 EOS |
3.2748 USD |
2.9804 USD |
3.3570 USD |
3.1358 USD |
| 2018-11-25 |
3.1348 USD |
1,115,209.0882 EOS |
3.1733 USD |
2.9162 USD |
3.4089 USD |
3.2748 USD |
| 2018-11-24 |
3.2741 USD |
729,327.4308 EOS |
3.5535 USD |
3.0685 USD |
3.6150 USD |
3.1733 USD |
| 2018-11-23 |
3.4827 USD |
506,578.5341 EOS |
3.4500 USD |
3.3301 USD |
3.6261 USD |
3.5535 USD |
| 2018-11-22 |
3.6434 USD |
225,961.5582 EOS |
3.7504 USD |
3.4289 USD |
3.7996 USD |
3.4500 USD |
| 2018-11-21 |
3.6924 USD |
538,139.3464 EOS |
3.6348 USD |
3.4958 USD |
3.8323 USD |
3.7504 USD |
| 2018-11-20 |
3.6488 USD |
1,594,563.3804 EOS |
3.9865 USD |
3.3301 USD |
4.1088 USD |
3.6364 USD |
| 2018-11-19 |
4.1000 USD |
761,050.8418 EOS |
4.5594 USD |
3.9000 USD |
4.5594 USD |
3.9865 USD |
| 2018-11-18 |
4.5560 USD |
51,726.2046 EOS |
4.5250 USD |
4.4920 USD |
4.6200 USD |
4.5520 USD |
| 2018-11-17 |
4.4903 USD |
72,670.2081 EOS |
4.4800 USD |
4.4391 USD |
4.5293 USD |
4.5029 USD |
| 2018-11-16 |
4.5151 USD |
116,340.1148 EOS |
4.6231 USD |
4.4239 USD |
4.6586 USD |
4.4800 USD |
| 2018-11-15 |
4.4194 USD |
486,659.8989 EOS |
4.5273 USD |
4.1257 USD |
4.6400 USD |
4.6231 USD |