Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-17 |
8.5015 USD |
391,438.1062 EOS |
8.1000 USD |
7.8300 USD |
8.9900 USD |
8.7800 USD |
| 2018-07-16 |
7.8128 USD |
298,568.1836 EOS |
7.3951 USD |
7.2110 USD |
8.1990 USD |
8.1000 USD |
| 2018-07-15 |
7.3103 USD |
257,934.4759 EOS |
6.9504 USD |
6.8867 USD |
7.5000 USD |
7.3951 USD |
| 2018-07-14 |
6.9590 USD |
133,846.9259 EOS |
6.8950 USD |
6.7923 USD |
7.0934 USD |
6.9504 USD |
| 2018-07-13 |
7.0452 USD |
235,444.8114 EOS |
6.8967 USD |
6.6659 USD |
7.2000 USD |
6.8950 USD |
| 2018-07-12 |
6.7857 USD |
269,521.2455 EOS |
7.1564 USD |
6.5564 USD |
7.1564 USD |
6.8967 USD |
| 2018-07-11 |
7.0095 USD |
225,702.5449 EOS |
7.1590 USD |
6.7699 USD |
7.3898 USD |
7.1564 USD |
| 2018-07-10 |
7.3873 USD |
335,767.9934 EOS |
7.6760 USD |
7.0557 USD |
7.7894 USD |
7.1590 USD |
| 2018-07-09 |
8.1810 USD |
237,265.7359 EOS |
8.6947 USD |
7.4045 USD |
8.7130 USD |
7.6760 USD |
| 2018-07-08 |
8.8405 USD |
77,798.6412 EOS |
8.8231 USD |
8.6673 USD |
8.9579 USD |
8.6947 USD |
| 2018-07-07 |
8.4894 USD |
149,393.0599 EOS |
8.6209 USD |
8.3610 USD |
8.8788 USD |
8.8231 USD |
| 2018-07-06 |
8.5315 USD |
166,072.0256 EOS |
8.8700 USD |
8.3031 USD |
8.8700 USD |
8.6209 USD |
| 2018-07-05 |
8.9066 USD |
182,951.1123 EOS |
8.8895 USD |
8.6702 USD |
9.2000 USD |
8.8700 USD |
| 2018-07-04 |
8.9596 USD |
254,073.3031 EOS |
8.8000 USD |
8.5052 USD |
9.3944 USD |
8.8895 USD |
| 2018-07-03 |
9.0533 USD |
318,097.4129 EOS |
8.9627 USD |
8.7199 USD |
9.4200 USD |
8.8000 USD |
| 2018-07-02 |
8.6913 USD |
313,973.6428 EOS |
8.0955 USD |
7.8539 USD |
9.1598 USD |
8.9627 USD |
| 2018-07-01 |
7.9992 USD |
229,588.1329 EOS |
8.0896 USD |
7.7487 USD |
8.2449 USD |
8.0955 USD |
| 2018-06-30 |
8.0301 USD |
242,305.4205 EOS |
7.7243 USD |
7.7238 USD |
8.2684 USD |
8.0896 USD |
| 2018-06-29 |
7.3738 USD |
364,538.7730 EOS |
7.3587 USD |
7.0585 USD |
7.8698 USD |
7.7204 USD |
| 2018-06-28 |
7.6440 USD |
297,731.2719 EOS |
7.9741 USD |
7.2800 USD |
8.0225 USD |
7.3587 USD |
| 2018-06-27 |
7.7782 USD |
373,927.1651 EOS |
7.3594 USD |
7.2600 USD |
8.2446 USD |
7.9741 USD |
| 2018-06-26 |
7.8235 USD |
254,510.5286 EOS |
8.1816 USD |
7.3025 USD |
8.2505 USD |
7.3981 USD |
| 2018-06-25 |
8.1047 USD |
484,167.3582 EOS |
8.0429 USD |
7.7000 USD |
8.4927 USD |
8.1816 USD |
| 2018-06-24 |
7.6358 USD |
985,134.8883 EOS |
8.3824 USD |
6.9000 USD |
8.4433 USD |
8.0429 USD |
| 2018-06-23 |
8.3538 USD |
277,508.6090 EOS |
8.5273 USD |
8.0610 USD |
8.7735 USD |
8.3667 USD |
| 2018-06-22 |
9.0314 USD |
550,725.6187 EOS |
10.3601 USD |
8.2500 USD |
10.4203 USD |
8.5274 USD |
| 2018-06-21 |
10.4761 USD |
101,968.8506 EOS |
10.2953 USD |
10.2100 USD |
10.8538 USD |
10.3601 USD |
| 2018-06-20 |
10.3901 USD |
108,717.4485 EOS |
10.6666 USD |
10.1511 USD |
10.7200 USD |
10.2953 USD |
| 2018-06-19 |
10.5862 USD |
175,436.1030 EOS |
10.6897 USD |
10.3625 USD |
10.8997 USD |
10.7000 USD |
| 2018-06-18 |
10.5296 USD |
211,734.2301 EOS |
10.2984 USD |
10.0500 USD |
10.9799 USD |
10.6897 USD |
| 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 |