Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-09-25 |
5.3058 USD |
260,039.3462 EOS |
5.6481 USD |
5.0130 USD |
5.6551 USD |
5.3991 USD |
| 2018-09-24 |
5.7555 USD |
165,305.4398 EOS |
6.0126 USD |
5.5781 USD |
6.0585 USD |
5.6481 USD |
| 2018-09-23 |
5.9837 USD |
85,457.4248 EOS |
5.9474 USD |
5.8100 USD |
6.1448 USD |
6.0126 USD |
| 2018-09-22 |
5.9866 USD |
151,674.1793 EOS |
6.1866 USD |
5.7609 USD |
6.2784 USD |
5.9474 USD |
| 2018-09-21 |
5.8878 USD |
556,956.7890 EOS |
5.7469 USD |
5.5510 USD |
6.1962 USD |
6.1867 USD |
| 2018-09-20 |
5.4284 USD |
391,884.2445 EOS |
5.2346 USD |
5.1800 USD |
5.9612 USD |
5.7469 USD |
| 2018-09-19 |
5.0688 USD |
172,712.9865 EOS |
5.0361 USD |
4.9230 USD |
5.3000 USD |
5.2332 USD |
| 2018-09-18 |
5.0221 USD |
315,503.7101 EOS |
4.8643 USD |
4.7583 USD |
5.2477 USD |
5.0555 USD |
| 2018-09-17 |
5.0558 USD |
352,720.0663 EOS |
5.4002 USD |
4.6761 USD |
5.4770 USD |
4.8643 USD |
| 2018-09-16 |
5.3145 USD |
75,137.6895 EOS |
5.3227 USD |
5.2000 USD |
5.4745 USD |
5.4002 USD |
| 2018-09-15 |
5.4026 USD |
109,715.3447 EOS |
5.2149 USD |
5.2149 USD |
5.4996 USD |
5.3227 USD |
| 2018-09-14 |
5.3534 USD |
419,524.4637 EOS |
5.3806 USD |
5.1300 USD |
5.5240 USD |
5.2295 USD |
| 2018-09-13 |
5.2075 USD |
877,375.2790 EOS |
4.9320 USD |
4.9268 USD |
5.5314 USD |
5.3806 USD |
| 2018-09-12 |
4.8478 USD |
192,204.7424 EOS |
4.9632 USD |
4.7015 USD |
4.9703 USD |
4.9320 USD |
| 2018-09-11 |
4.8925 USD |
174,027.6177 EOS |
5.0155 USD |
4.7127 USD |
5.0754 USD |
4.9632 USD |
| 2018-09-10 |
4.9506 USD |
384,235.4911 EOS |
4.9327 USD |
4.8608 USD |
5.1012 USD |
5.0155 USD |
| 2018-09-09 |
4.9069 USD |
259,245.7360 EOS |
4.7354 USD |
4.6667 USD |
5.1500 USD |
4.9327 USD |
| 2018-09-08 |
4.8401 USD |
262,209.7076 EOS |
5.0506 USD |
4.6100 USD |
5.1870 USD |
4.7354 USD |
| 2018-09-07 |
5.1044 USD |
149,317.1371 EOS |
5.2061 USD |
4.9351 USD |
5.3346 USD |
5.0506 USD |
| 2018-09-06 |
5.0409 USD |
290,852.7127 EOS |
5.1198 USD |
4.8100 USD |
5.2393 USD |
5.2061 USD |