Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-17 |
10.4204 USD |
58,197.8203 EOS |
10.5406 USD |
10.2120 USD |
10.7176 USD |
10.3086 USD |
| 2018-06-16 |
10.4771 USD |
145,107.1113 EOS |
10.5065 USD |
10.1223 USD |
10.8574 USD |
10.5406 USD |
| 2018-06-15 |
10.8839 USD |
286,593.9422 EOS |
11.2327 USD |
10.3000 USD |
11.3340 USD |
10.5065 USD |
| 2018-06-14 |
10.6972 USD |
620,386.8927 EOS |
10.0325 USD |
9.4838 USD |
11.6844 USD |
11.2200 USD |
| 2018-06-13 |
9.8626 USD |
784,772.8633 EOS |
9.9640 USD |
9.1316 USD |
10.3231 USD |
10.0325 USD |
| 2018-06-12 |
10.4220 USD |
564,838.2349 EOS |
12.1000 USD |
9.6100 USD |
12.1000 USD |
9.9640 USD |
| 2018-06-11 |
11.4142 USD |
312,364.3024 EOS |
11.6391 USD |
10.7020 USD |
12.3000 USD |
12.1200 USD |
| 2018-06-10 |
12.4437 USD |
888,809.8980 EOS |
14.1784 USD |
10.7205 USD |
14.1784 USD |
11.6391 USD |
| 2018-06-09 |
14.5836 USD |
226,540.3555 EOS |
14.0684 USD |
14.0222 USD |
15.0000 USD |
14.1784 USD |
| 2018-06-08 |
14.1783 USD |
267,443.2317 EOS |
14.6370 USD |
13.6400 USD |
14.9000 USD |
14.0684 USD |
| 2018-06-07 |
14.1184 USD |
324,731.4880 EOS |
13.8700 USD |
13.6388 USD |
14.6794 USD |
14.6000 USD |
| 2018-06-06 |
13.7724 USD |
212,828.4483 EOS |
14.0648 USD |
13.3568 USD |
14.2900 USD |
13.8700 USD |
| 2018-06-05 |
13.6619 USD |
473,067.1687 EOS |
13.4500 USD |
12.6779 USD |
14.2500 USD |
14.0648 USD |
| 2018-06-04 |
13.7617 USD |
494,195.3733 EOS |
14.5787 USD |
13.1528 USD |
14.8800 USD |
13.4500 USD |
| 2018-06-03 |
14.8072 USD |
455,312.2955 EOS |
14.6500 USD |
14.2136 USD |
15.5000 USD |
14.5787 USD |
| 2018-06-02 |
14.2313 USD |
906,531.5090 EOS |
12.2116 USD |
12.1478 USD |
15.5278 USD |
14.7456 USD |
| 2018-06-01 |
12.1099 USD |
173,087.6407 EOS |
12.2346 USD |
11.8733 USD |
12.3787 USD |
12.2116 USD |
| 2018-05-31 |
12.2405 USD |
307,691.3308 EOS |
11.8600 USD |
11.7891 USD |
12.7023 USD |
12.2346 USD |
| 2018-05-30 |
11.7772 USD |
978,038.1845 EOS |
12.1290 USD |
11.6234 USD |
12.5700 USD |
11.8600 USD |
| 2018-05-29 |
11.6493 USD |
357,357.1378 EOS |
11.4704 USD |
10.7198 USD |
12.4734 USD |
12.1289 USD |
| 2018-05-28 |
11.9939 USD |
268,265.9897 EOS |
12.4410 USD |
11.3500 USD |
12.9500 USD |
11.4704 USD |
| 2018-05-27 |
12.2192 USD |
111,221.8020 EOS |
12.2000 USD |
11.9200 USD |
12.5101 USD |
12.4410 USD |
| 2018-05-26 |
12.4422 USD |
131,611.4713 EOS |
12.1795 USD |
11.8600 USD |
12.7900 USD |
12.2300 USD |
| 2018-05-25 |
12.1639 USD |
312,310.4882 EOS |
12.6400 USD |
11.5401 USD |
12.8171 USD |
12.1795 USD |
| 2018-05-24 |
11.7490 USD |
473,485.5987 EOS |
10.7000 USD |
10.2958 USD |
12.9971 USD |
12.6400 USD |
| 2018-05-23 |
11.2690 USD |
428,805.9723 EOS |
12.0999 USD |
10.5138 USD |
13.8602 USD |
10.7000 USD |
| 2018-05-22 |
12.7017 USD |
265,124.8468 EOS |
13.3944 USD |
12.0000 USD |
13.4487 USD |
12.0986 USD |
| 2018-05-21 |
13.5512 USD |
133,585.5144 EOS |
14.0435 USD |
13.1100 USD |
14.1619 USD |
13.3944 USD |
| 2018-05-20 |
13.7353 USD |
187,344.2654 EOS |
13.0980 USD |
12.9200 USD |
14.2400 USD |
14.0435 USD |
| 2018-05-19 |
13.0587 USD |
232,763.3456 EOS |
12.9669 USD |
12.5100 USD |
13.4769 USD |
13.0701 USD |
| 2018-05-18 |
12.5599 USD |
287,124.3426 EOS |
12.3000 USD |
11.8800 USD |
13.1600 USD |
12.9669 USD |
| 2018-05-17 |
13.0023 USD |
288,360.7102 EOS |
12.6200 USD |
12.0000 USD |
13.9000 USD |
12.3000 USD |
| 2018-05-16 |
12.2929 USD |
228,886.1057 EOS |
12.7500 USD |
11.8215 USD |
14.0000 USD |
12.6200 USD |
| 2018-05-15 |
13.3008 USD |
285,370.8903 EOS |
13.7039 USD |
12.4130 USD |
14.3408 USD |
12.7500 USD |
| 2018-05-14 |
14.0304 USD |
343,021.0247 EOS |
14.6846 USD |
13.0000 USD |
14.9899 USD |
13.7039 USD |
| 2018-05-13 |
14.2947 USD |
236,258.0674 EOS |
13.9189 USD |
13.4916 USD |
15.1000 USD |
14.6850 USD |
| 2018-05-12 |
13.5630 USD |
472,683.6336 EOS |
14.7200 USD |
12.2738 USD |
15.1000 USD |
13.9189 USD |
| 2018-05-11 |
15.3311 USD |
821,319.4972 EOS |
17.3678 USD |
14.2788 USD |
17.6499 USD |
14.7200 USD |
| 2018-05-10 |
17.9769 USD |
342,063.0171 EOS |
17.5794 USD |
17.1624 USD |
18.9000 USD |
17.3678 USD |
| 2018-05-09 |
17.6429 USD |
181,735.5093 EOS |
17.9121 USD |
17.0210 USD |
18.1025 USD |
17.5794 USD |
| 2018-05-08 |
18.1796 USD |
237,978.9528 EOS |
17.8786 USD |
17.5707 USD |
18.7911 USD |
17.9121 USD |
| 2018-05-07 |
17.7307 USD |
269,302.1657 EOS |
17.3493 USD |
16.6707 USD |
18.3997 USD |
17.8786 USD |
| 2018-05-06 |
17.2382 USD |
256,293.9531 EOS |
17.6800 USD |
16.7000 USD |
17.8873 USD |
17.3493 USD |
| 2018-05-05 |
17.9649 USD |
284,235.4373 EOS |
17.0002 USD |
17.0002 USD |
18.6000 USD |
17.6800 USD |
| 2018-05-04 |
17.0715 USD |
256,728.8865 EOS |
17.7246 USD |
16.3000 USD |
18.0100 USD |
17.0526 USD |
| 2018-05-03 |
17.8101 USD |
598,962.6386 EOS |
19.1494 USD |
16.7001 USD |
19.3696 USD |
17.7246 USD |
| 2018-05-02 |
18.6622 USD |
429,439.0057 EOS |
18.8170 USD |
18.1500 USD |
19.5000 USD |
19.1494 USD |
| 2018-05-01 |
17.2952 USD |
600,775.9239 EOS |
17.3326 USD |
15.8601 USD |
19.2419 USD |
18.8310 USD |
| 2018-04-30 |
18.2063 USD |
847,563.8747 EOS |
21.4610 USD |
16.5000 USD |
21.5599 USD |
17.3305 USD |
| 2018-04-29 |
20.7228 USD |
798,227.3559 EOS |
18.9518 USD |
17.8500 USD |
23.3998 USD |
21.4610 USD |