Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.8073 USD |
739,302.2298 EOS |
0.8108 USD |
0.8003 USD |
0.8164 USD |
0.8086 USD |
| 2024-06-04 |
0.7970 USD |
261,106.1563 EOS |
0.7979 USD |
0.7870 USD |
0.8128 USD |
0.8120 USD |
| 2024-06-03 |
0.8111 USD |
225,997.0910 EOS |
0.7999 USD |
0.7922 USD |
0.8237 USD |
0.8079 USD |
| 2024-06-02 |
0.8100 USD |
95,441.4398 EOS |
0.8109 USD |
0.7930 USD |
0.8160 USD |
0.7986 USD |
| 2024-06-01 |
0.8069 USD |
280,558.3907 EOS |
0.8132 USD |
0.8034 USD |
0.8142 USD |
0.8079 USD |
| 2024-05-31 |
0.8089 USD |
436,161.5269 EOS |
0.8070 USD |
0.7955 USD |
0.8266 USD |
0.8133 USD |
| 2024-05-30 |
0.8103 USD |
442,875.1762 EOS |
0.8055 USD |
0.7866 USD |
0.8230 USD |
0.8137 USD |
| 2024-05-29 |
0.8146 USD |
121,228.3401 EOS |
0.8084 USD |
0.8027 USD |
0.8215 USD |
0.8046 USD |
| 2024-05-28 |
0.8162 USD |
390,681.6695 EOS |
0.8393 USD |
0.7981 USD |
0.8394 USD |
0.8181 USD |
| 2024-05-27 |
0.8373 USD |
78,242.0356 EOS |
0.8327 USD |
0.8233 USD |
0.8494 USD |
0.8427 USD |
| 2024-05-26 |
0.8389 USD |
26,458.7438 EOS |
0.8493 USD |
0.8235 USD |
0.8508 USD |
0.8325 USD |
| 2024-05-25 |
0.8478 USD |
93,133.4707 EOS |
0.8404 USD |
0.8380 USD |
0.8630 USD |
0.8449 USD |
| 2024-05-24 |
0.8274 USD |
116,061.1040 EOS |
0.8213 USD |
0.8107 USD |
0.8441 USD |
0.8354 USD |
| 2024-05-23 |
0.8224 USD |
342,022.5078 EOS |
0.8476 USD |
0.7790 USD |
0.8560 USD |
0.8043 USD |
| 2024-05-22 |
0.8471 USD |
140,937.4346 EOS |
0.8687 USD |
0.8378 USD |
0.8687 USD |
0.8440 USD |
| 2024-05-21 |
0.8711 USD |
921,438.8025 EOS |
0.8550 USD |
0.8418 USD |
0.8867 USD |
0.8731 USD |
| 2024-05-20 |
0.8290 USD |
120,409.5755 EOS |
0.7850 USD |
0.7786 USD |
0.8560 USD |
0.8505 USD |
| 2024-05-19 |
0.7970 USD |
41,556.2047 EOS |
0.8124 USD |
0.7842 USD |
0.8159 USD |
0.7870 USD |
| 2024-05-18 |
0.8186 USD |
67,674.6615 EOS |
0.8212 USD |
0.8086 USD |
0.8241 USD |
0.8139 USD |
| 2024-05-17 |
0.8158 USD |
100,310.6842 EOS |
0.8047 USD |
0.7988 USD |
0.8286 USD |
0.8240 USD |
| 2024-05-16 |
0.8018 USD |
263,693.3481 EOS |
0.7973 USD |
0.7902 USD |
0.8070 USD |
0.8027 USD |
| 2024-05-15 |
0.7820 USD |
211,082.0280 EOS |
0.7570 USD |
0.7499 USD |
0.8016 USD |
0.8005 USD |
| 2024-05-14 |
0.7803 USD |
349,902.4135 EOS |
0.7848 USD |
0.7609 USD |
0.7948 USD |
0.7637 USD |
| 2024-05-13 |
0.7778 USD |
403,919.4198 EOS |
0.7773 USD |
0.7534 USD |
0.7899 USD |
0.7899 USD |
| 2024-05-12 |
0.7744 USD |
20,381.1640 EOS |
0.7807 USD |
0.7686 USD |
0.7900 USD |
0.7741 USD |
| 2024-05-11 |
0.7877 USD |
21,086.4152 EOS |
0.7910 USD |
0.7774 USD |
0.7946 USD |
0.7794 USD |
| 2024-05-10 |
0.8037 USD |
224,704.3519 EOS |
0.8168 USD |
0.7832 USD |
0.8338 USD |
0.7836 USD |
| 2024-05-09 |
0.7974 USD |
121,128.9444 EOS |
0.7960 USD |
0.7908 USD |
0.8163 USD |
0.8159 USD |
| 2024-05-08 |
0.7932 USD |
222,175.4823 EOS |
0.7949 USD |
0.7794 USD |
0.8129 USD |
0.7952 USD |
| 2024-05-07 |
0.8102 USD |
256,152.7887 EOS |
0.8145 USD |
0.7945 USD |
0.8224 USD |
0.7991 USD |
| 2024-05-06 |
0.8317 USD |
66,350.3798 EOS |
0.8234 USD |
0.8163 USD |
0.8483 USD |
0.8196 USD |
| 2024-05-05 |
0.8148 USD |
49,798.7008 EOS |
0.8156 USD |
0.8072 USD |
0.8293 USD |
0.8250 USD |
| 2024-05-04 |
0.8239 USD |
65,534.6106 EOS |
0.8290 USD |
0.8152 USD |
0.8330 USD |
0.8152 USD |
| 2024-05-03 |
0.8209 USD |
139,241.6700 EOS |
0.8179 USD |
0.8032 USD |
0.8397 USD |
0.8317 USD |
| 2024-05-02 |
0.7962 USD |
329,324.7574 EOS |
0.7777 USD |
0.7650 USD |
0.8312 USD |
0.8239 USD |
| 2024-05-01 |
0.7460 USD |
408,126.3290 EOS |
0.7616 USD |
0.7110 USD |
0.7827 USD |
0.7798 USD |
| 2024-04-30 |
0.7604 USD |
567,980.9462 EOS |
0.8039 USD |
0.7421 USD |
0.8262 USD |
0.7530 USD |
| 2024-04-29 |
0.7894 USD |
69,210.2926 EOS |
0.7889 USD |
0.7739 USD |
0.8040 USD |
0.8018 USD |
| 2024-04-28 |
0.8131 USD |
25,230.3109 EOS |
0.8044 USD |
0.7864 USD |
0.8259 USD |
0.7864 USD |
| 2024-04-27 |
0.8154 USD |
106,404.8880 EOS |
0.8314 USD |
0.7987 USD |
0.8369 USD |
0.8109 USD |
| 2024-04-26 |
0.8188 USD |
163,341.9957 EOS |
0.8400 USD |
0.7990 USD |
0.8487 USD |
0.8379 USD |
| 2024-04-25 |
0.8988 USD |
1,098,654.3010 EOS |
0.8232 USD |
0.8232 USD |
0.9611 USD |
0.8507 USD |
| 2024-04-24 |
0.8441 USD |
160,116.2653 EOS |
0.8377 USD |
0.8157 USD |
0.8785 USD |
0.8211 USD |
| 2024-04-23 |
0.8441 USD |
26,738.6911 EOS |
0.8484 USD |
0.8318 USD |
0.8570 USD |
0.8406 USD |
| 2024-04-22 |
0.8455 USD |
644,106.6353 EOS |
0.8189 USD |
0.8097 USD |
0.8637 USD |
0.8540 USD |
| 2024-04-21 |
0.8200 USD |
87,719.3470 EOS |
0.8204 USD |
0.8002 USD |
0.8315 USD |
0.8161 USD |
| 2024-04-20 |
0.8110 USD |
97,792.8904 EOS |
0.7778 USD |
0.7746 USD |
0.8307 USD |
0.8225 USD |
| 2024-04-19 |
0.7594 USD |
140,059.6509 EOS |
0.7596 USD |
0.7075 USD |
0.7931 USD |
0.7820 USD |
| 2024-04-18 |
0.7391 USD |
212,036.2527 EOS |
0.7308 USD |
0.7152 USD |
0.7632 USD |
0.7603 USD |
| 2024-04-17 |
0.7332 USD |
189,342.9459 EOS |
0.7471 USD |
0.7062 USD |
0.7566 USD |
0.7302 USD |