Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.7403 USD |
153,405.4550 EOS |
0.7515 USD |
0.7180 USD |
0.7569 USD |
0.7473 USD |
| 2024-04-15 |
0.7745 USD |
239,198.3058 EOS |
0.7719 USD |
0.7192 USD |
0.8178 USD |
0.7445 USD |
| 2024-04-14 |
0.7295 USD |
277,323.3243 EOS |
0.7324 USD |
0.7050 USD |
0.7589 USD |
0.7421 USD |
| 2024-04-13 |
0.7645 USD |
1,195,874.0507 EOS |
0.9332 USD |
0.6440 USD |
0.9339 USD |
0.7174 USD |
| 2024-04-12 |
1.0213 USD |
2,367,584.7876 EOS |
1.1141 USD |
0.8300 USD |
1.1500 USD |
0.9313 USD |
| 2024-04-11 |
1.0984 USD |
216,546.2138 EOS |
1.0564 USD |
1.0516 USD |
1.1318 USD |
1.1215 USD |
| 2024-04-10 |
1.0467 USD |
107,901.1947 EOS |
1.0747 USD |
1.0071 USD |
1.0773 USD |
1.0555 USD |
| 2024-04-09 |
1.1033 USD |
113,375.7128 EOS |
1.0999 USD |
1.0698 USD |
1.1352 USD |
1.0718 USD |
| 2024-04-08 |
1.1007 USD |
172,353.7697 EOS |
1.0264 USD |
1.0100 USD |
1.1483 USD |
1.1010 USD |
| 2024-04-07 |
1.0276 USD |
80,443.4388 EOS |
1.0183 USD |
1.0177 USD |
1.0415 USD |
1.0256 USD |
| 2024-04-06 |
1.0034 USD |
44,866.2541 EOS |
0.9908 USD |
0.9882 USD |
1.0146 USD |
1.0146 USD |
| 2024-04-05 |
0.9752 USD |
65,258.1821 EOS |
0.9925 USD |
0.9500 USD |
1.0030 USD |
0.9951 USD |
| 2024-04-04 |
0.9767 USD |
47,333.7022 EOS |
0.9539 USD |
0.9400 USD |
1.0021 USD |
0.9790 USD |
| 2024-04-03 |
0.9721 USD |
105,102.5035 EOS |
0.9686 USD |
0.9372 USD |
0.9889 USD |
0.9560 USD |
| 2024-04-02 |
0.9819 USD |
118,856.6466 EOS |
1.0380 USD |
0.9548 USD |
1.0382 USD |
0.9731 USD |
| 2024-04-01 |
1.0609 USD |
186,344.3622 EOS |
1.1011 USD |
1.0189 USD |
1.1125 USD |
1.0393 USD |
| 2024-03-31 |
1.0928 USD |
41,272.4005 EOS |
1.0727 USD |
1.0727 USD |
1.1068 USD |
1.1044 USD |
| 2024-03-30 |
1.0901 USD |
93,291.3850 EOS |
1.1039 USD |
1.0759 USD |
1.1040 USD |
1.0809 USD |
| 2024-03-29 |
1.1046 USD |
815,372.7622 EOS |
1.0979 USD |
1.0803 USD |
1.1348 USD |
1.1084 USD |
| 2024-03-28 |
1.0813 USD |
649,037.8671 EOS |
1.0612 USD |
1.0348 USD |
1.1229 USD |
1.1008 USD |
| 2024-03-27 |
1.0807 USD |
416,379.8711 EOS |
1.0895 USD |
1.0358 USD |
1.1045 USD |
1.0616 USD |
| 2024-03-26 |
1.0858 USD |
160,270.2240 EOS |
1.0691 USD |
1.0589 USD |
1.0995 USD |
1.0837 USD |
| 2024-03-25 |
1.0572 USD |
111,902.9294 EOS |
1.0496 USD |
1.0419 USD |
1.0800 USD |
1.0786 USD |
| 2024-03-24 |
1.0350 USD |
565,780.7079 EOS |
1.0399 USD |
1.0189 USD |
1.0443 USD |
1.0439 USD |
| 2024-03-23 |
1.0404 USD |
186,139.6059 EOS |
0.9760 USD |
0.9706 USD |
1.0617 USD |
1.0432 USD |
| 2024-03-22 |
0.9808 USD |
90,643.5948 EOS |
1.0098 USD |
0.9493 USD |
1.0138 USD |
0.9574 USD |
| 2024-03-21 |
1.0065 USD |
140,174.6094 EOS |
0.9979 USD |
0.9829 USD |
1.0291 USD |
1.0149 USD |
| 2024-03-20 |
0.9420 USD |
243,699.4992 EOS |
0.9083 USD |
0.8849 USD |
1.0107 USD |
1.0107 USD |
| 2024-03-19 |
0.9204 USD |
254,999.1479 EOS |
0.9850 USD |
0.8800 USD |
0.9902 USD |
0.9162 USD |
| 2024-03-18 |
0.9973 USD |
224,356.0405 EOS |
1.0132 USD |
0.9514 USD |
1.0423 USD |
0.9864 USD |