Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-14 |
4.5506 USD |
766,280.7777 EOS |
5.1400 USD |
4.2650 USD |
5.1613 USD |
4.5273 USD |
| 2018-11-13 |
5.1691 USD |
135,571.9647 EOS |
5.3310 USD |
5.0000 USD |
5.3433 USD |
5.1400 USD |
| 2018-11-12 |
5.3691 USD |
58,927.3251 EOS |
5.4144 USD |
5.3079 USD |
5.4408 USD |
5.3310 USD |
| 2018-11-11 |
5.3252 USD |
59,211.7665 EOS |
5.3722 USD |
5.2259 USD |
5.4422 USD |
5.4144 USD |
| 2018-11-10 |
5.3697 USD |
26,832.4530 EOS |
5.3332 USD |
5.3332 USD |
5.3963 USD |
5.3722 USD |
| 2018-11-09 |
5.3779 USD |
60,616.5490 EOS |
5.4699 USD |
5.3021 USD |
5.5000 USD |
5.3332 USD |
| 2018-11-08 |
5.5186 USD |
100,702.0494 EOS |
5.6207 USD |
5.4338 USD |
5.6663 USD |
5.4699 USD |
| 2018-11-07 |
5.6590 USD |
103,056.3426 EOS |
5.7020 USD |
5.5800 USD |
5.7883 USD |
5.6207 USD |
| 2018-11-06 |
5.6049 USD |
129,333.4301 EOS |
5.4565 USD |
5.4000 USD |
5.7499 USD |
5.7020 USD |
| 2018-11-05 |
5.4430 USD |
41,085.3947 EOS |
5.5203 USD |
5.3814 USD |
5.5203 USD |
5.4565 USD |
| 2018-11-04 |
5.4507 USD |
87,317.6498 EOS |
5.2739 USD |
5.2560 USD |
5.5851 USD |
5.5203 USD |
| 2018-11-03 |
5.3041 USD |
20,358.6032 EOS |
5.3241 USD |
5.2739 USD |
5.3320 USD |
5.2739 USD |
| 2018-11-02 |
5.2992 USD |
43,954.4945 EOS |
5.2342 USD |
5.2342 USD |
5.3700 USD |
5.3241 USD |
| 2018-11-01 |
5.1993 USD |
11,999.0582 EOS |
5.2050 USD |
5.1830 USD |
5.2518 USD |
5.2342 USD |
| 2018-10-31 |
5.1526 USD |
57,200.2791 EOS |
5.0976 USD |
5.0526 USD |
5.2556 USD |
5.2050 USD |
| 2018-10-30 |
5.0905 USD |
19,649.2648 EOS |
5.0912 USD |
5.0419 USD |
5.1444 USD |
5.0976 USD |
| 2018-10-29 |
5.1423 USD |
221,371.5650 EOS |
5.3634 USD |
4.9766 USD |
5.3771 USD |
5.0912 USD |
| 2018-10-28 |
5.3613 USD |
17,252.6784 EOS |
5.3449 USD |
5.3419 USD |
5.3900 USD |
5.3634 USD |
| 2018-10-27 |
5.3308 USD |
9,699.3773 EOS |
5.3429 USD |
5.3159 USD |
5.3605 USD |
5.3449 USD |
| 2018-10-26 |
5.3104 USD |
25,635.7762 EOS |
5.3094 USD |
5.2652 USD |
5.3650 USD |
5.3429 USD |
| 2018-10-25 |
5.3042 USD |
31,720.4563 EOS |
5.3000 USD |
5.2800 USD |
5.3431 USD |
5.3094 USD |
| 2018-10-24 |
5.3380 USD |
29,620.7164 EOS |
5.3551 USD |
5.3000 USD |
5.3790 USD |
5.3000 USD |
| 2018-10-23 |
5.3140 USD |
49,485.4330 EOS |
5.3252 USD |
5.2800 USD |
5.3780 USD |
5.3551 USD |
| 2018-10-22 |
5.3499 USD |
31,505.1719 EOS |
5.3554 USD |
5.3106 USD |
5.3966 USD |
5.3252 USD |
| 2018-10-21 |
5.3902 USD |
36,359.5068 EOS |
5.2827 USD |
5.2827 USD |
5.4657 USD |
5.3554 USD |
| 2018-10-20 |
5.3125 USD |
25,372.3280 EOS |
5.2783 USD |
5.2575 USD |
5.3618 USD |
5.2827 USD |
| 2018-10-19 |
5.2482 USD |
22,464.9187 EOS |
5.2820 USD |
5.1920 USD |
5.2911 USD |
5.2783 USD |
| 2018-10-18 |
5.2807 USD |
78,869.8666 EOS |
5.3321 USD |
5.2000 USD |
5.3866 USD |
5.2820 USD |
| 2018-10-17 |
5.3213 USD |
44,981.3208 EOS |
5.3214 USD |
5.2849 USD |
5.3880 USD |
5.3321 USD |
| 2018-10-16 |
5.2990 USD |
61,778.6720 EOS |
5.3440 USD |
5.2178 USD |
5.3813 USD |
5.3214 USD |
| 2018-10-15 |
5.2848 USD |
348,043.1654 EOS |
5.0593 USD |
5.0002 USD |
5.5496 USD |
5.3440 USD |
| 2018-10-14 |
5.1377 USD |
23,136.8502 EOS |
5.1843 USD |
5.0313 USD |
5.2202 USD |
5.0593 USD |
| 2018-10-13 |
5.1736 USD |
58,204.2458 EOS |
5.1077 USD |
5.0898 USD |
5.2389 USD |
5.1843 USD |
| 2018-10-12 |
5.0674 USD |
84,492.5909 EOS |
5.0123 USD |
4.9348 USD |
5.2192 USD |
5.1077 USD |
| 2018-10-11 |
5.2496 USD |
380,407.4210 EOS |
5.8184 USD |
4.9251 USD |
5.8290 USD |
5.0123 USD |
| 2018-10-10 |
5.8102 USD |
40,745.5755 EOS |
5.8630 USD |
5.7328 USD |
5.8764 USD |
5.8184 USD |
| 2018-10-09 |
5.8641 USD |
43,518.7563 EOS |
5.8725 USD |
5.8082 USD |
5.9200 USD |
5.8630 USD |
| 2018-10-08 |
5.9139 USD |
128,309.7610 EOS |
5.6904 USD |
5.6904 USD |
5.9800 USD |
5.8725 USD |
| 2018-10-07 |
5.6643 USD |
23,340.1894 EOS |
5.6950 USD |
5.6050 USD |
5.7620 USD |
5.6904 USD |
| 2018-10-06 |
5.6915 USD |
29,357.6344 EOS |
5.7962 USD |
5.6255 USD |
5.8000 USD |
5.6950 USD |
| 2018-10-05 |
5.7199 USD |
102,074.4463 EOS |
5.7622 USD |
5.5851 USD |
5.8499 USD |
5.7962 USD |
| 2018-10-04 |
5.6886 USD |
46,609.3721 EOS |
5.5666 USD |
5.5666 USD |
5.8143 USD |
5.7622 USD |
| 2018-10-03 |
5.5232 USD |
53,319.3208 EOS |
5.5668 USD |
5.4247 USD |
5.5806 USD |
5.5700 USD |
| 2018-10-02 |
5.6350 USD |
31,434.6074 EOS |
5.7359 USD |
5.5300 USD |
5.7416 USD |
5.5800 USD |
| 2018-10-01 |
5.6061 USD |
224,799.4556 EOS |
5.7201 USD |
5.4810 USD |
5.8117 USD |
5.7138 USD |
| 2018-09-30 |
5.6991 USD |
45,726.2394 EOS |
5.7389 USD |
5.4554 USD |
5.8799 USD |
5.6787 USD |
| 2018-09-29 |
5.6524 USD |
52,415.1253 EOS |
5.7350 USD |
5.4721 USD |
5.8000 USD |
5.7603 USD |
| 2018-09-28 |
5.8424 USD |
113,376.6503 EOS |
5.8010 USD |
5.6744 USD |
6.0000 USD |
5.7493 USD |
| 2018-09-27 |
5.6874 USD |
95,267.2466 EOS |
5.5500 USD |
5.3471 USD |
5.9000 USD |
5.8010 USD |
| 2018-09-26 |
5.4909 USD |
221,795.7065 EOS |
5.4210 USD |
5.2364 USD |
5.7486 USD |
5.5674 USD |