Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-08 |
5.9264 USD |
48,979.3796 EOS |
5.8700 USD |
5.8197 USD |
6.0600 USD |
5.9695 USD |
| 2018-04-07 |
5.9177 USD |
104,379.1681 EOS |
5.8371 USD |
5.7938 USD |
5.9999 USD |
5.8700 USD |
| 2018-04-06 |
5.9026 USD |
346,127.9843 EOS |
6.2852 USD |
5.6800 USD |
6.3500 USD |
5.8371 USD |
| 2018-04-05 |
5.9286 USD |
229,151.8443 EOS |
5.6600 USD |
5.4001 USD |
6.4482 USD |
6.2852 USD |
| 2018-04-04 |
5.8832 USD |
332,644.3275 EOS |
6.0280 USD |
5.4701 USD |
6.1299 USD |
5.6600 USD |
| 2018-04-03 |
5.9350 USD |
228,339.2144 EOS |
5.7901 USD |
5.7300 USD |
6.1700 USD |
6.0598 USD |
| 2018-04-02 |
5.6839 USD |
199,806.0937 EOS |
5.6100 USD |
5.5087 USD |
5.8500 USD |
5.7901 USD |
| 2018-04-01 |
5.5249 USD |
231,114.9883 EOS |
5.8900 USD |
5.1367 USD |
5.9600 USD |
5.6100 USD |
| 2018-03-31 |
5.9680 USD |
162,570.5901 EOS |
5.9900 USD |
5.7779 USD |
6.1899 USD |
5.8900 USD |
| 2018-03-30 |
5.8526 USD |
269,788.8323 EOS |
5.8800 USD |
5.5667 USD |
6.1500 USD |
5.9900 USD |
| 2018-03-29 |
5.9252 USD |
438,060.7927 EOS |
6.1999 USD |
5.7001 USD |
6.2600 USD |
5.8800 USD |
| 2018-03-28 |
6.1618 USD |
188,078.4991 EOS |
5.7999 USD |
5.7000 USD |
6.4400 USD |
6.1999 USD |
| 2018-03-27 |
5.9521 USD |
383,327.0240 EOS |
5.8200 USD |
5.2200 USD |
6.5000 USD |
5.8000 USD |
| 2018-03-26 |
5.6950 USD |
414,090.0083 EOS |
6.4400 USD |
5.2747 USD |
6.9700 USD |
5.8200 USD |
| 2018-03-25 |
6.5456 USD |
93,948.3857 EOS |
6.5000 USD |
6.3558 USD |
6.6600 USD |
6.4400 USD |
| 2018-03-24 |
6.8418 USD |
185,907.0804 EOS |
6.9600 USD |
6.5000 USD |
7.0899 USD |
6.5000 USD |
| 2018-03-23 |
6.6799 USD |
223,239.7336 EOS |
6.9218 USD |
6.2600 USD |
7.1000 USD |
6.9600 USD |
| 2018-03-22 |
6.8092 USD |
406,518.5921 EOS |
6.9190 USD |
6.1404 USD |
7.2800 USD |
6.9218 USD |
| 2018-03-21 |
6.4357 USD |
495,311.6639 EOS |
5.9599 USD |
5.8568 USD |
7.2400 USD |
6.8900 USD |
| 2018-03-20 |
5.9090 USD |
331,471.1175 EOS |
6.1902 USD |
5.3500 USD |
6.7700 USD |
5.9599 USD |
| 2018-03-19 |
5.0439 USD |
346,530.8620 EOS |
4.6393 USD |
4.3847 USD |
6.2500 USD |
6.1902 USD |
| 2018-03-18 |
4.2381 USD |
243,682.0649 EOS |
4.5951 USD |
3.8806 USD |
4.7499 USD |
4.6393 USD |
| 2018-03-17 |
4.7588 USD |
301,398.0071 EOS |
5.0799 USD |
4.2000 USD |
5.0799 USD |
4.5951 USD |
| 2018-03-16 |
5.0890 USD |
54,545.5299 EOS |
5.1692 USD |
4.8478 USD |
5.3000 USD |
5.0799 USD |
| 2018-03-15 |
4.9875 USD |
175,144.1414 EOS |
5.2816 USD |
4.7181 USD |
5.3798 USD |
5.1692 USD |
| 2018-03-14 |
5.4793 USD |
150,090.1870 EOS |
5.8003 USD |
5.1113 USD |
6.0998 USD |
5.2409 USD |
| 2018-03-13 |
5.8120 USD |
96,021.2599 EOS |
5.7500 USD |
5.5344 USD |
5.9877 USD |
5.8003 USD |
| 2018-03-12 |
5.8878 USD |
88,898.4477 EOS |
6.0100 USD |
5.5701 USD |
6.1900 USD |
5.7500 USD |
| 2018-03-11 |
5.8188 USD |
77,372.4932 EOS |
5.6392 USD |
5.4144 USD |
6.2499 USD |
6.0100 USD |
| 2018-03-10 |
6.0671 USD |
108,344.2138 EOS |
6.0150 USD |
5.6274 USD |
6.5900 USD |
5.6392 USD |
| 2018-03-09 |
5.7005 USD |
193,387.0130 EOS |
6.0700 USD |
5.2300 USD |
6.1800 USD |
6.0150 USD |
| 2018-03-08 |
6.2162 USD |
103,499.2421 EOS |
6.4100 USD |
5.8400 USD |
6.7197 USD |
6.0700 USD |
| 2018-03-07 |
6.6576 USD |
226,972.8050 EOS |
7.1400 USD |
5.8996 USD |
7.4263 USD |
6.4399 USD |
| 2018-03-06 |
7.3921 USD |
122,564.1445 EOS |
7.9500 USD |
7.0100 USD |
8.1099 USD |
7.1400 USD |
| 2018-03-05 |
8.1360 USD |
23,789.5733 EOS |
8.1838 USD |
7.9500 USD |
8.2838 USD |
7.9500 USD |
| 2018-03-04 |
7.8467 USD |
55,531.2825 EOS |
7.9166 USD |
7.6601 USD |
8.1902 USD |
8.1838 USD |
| 2018-03-03 |
8.0757 USD |
53,016.1405 EOS |
8.0400 USD |
7.8308 USD |
8.4699 USD |
7.9166 USD |
| 2018-03-02 |
8.3091 USD |
104,708.3264 EOS |
8.5346 USD |
7.8701 USD |
9.0300 USD |
8.0400 USD |
| 2018-03-01 |
8.3294 USD |
79,182.5913 EOS |
8.1600 USD |
8.1100 USD |
8.6099 USD |
8.5350 USD |
| 2018-02-28 |
8.4802 USD |
139,888.4690 EOS |
8.3800 USD |
8.1001 USD |
9.1744 USD |
8.1600 USD |
| 2018-02-27 |
8.4631 USD |
103,736.7083 EOS |
8.0197 USD |
7.9107 USD |
9.8800 USD |
8.3800 USD |
| 2018-02-26 |
7.8800 USD |
78,457.4286 EOS |
7.6900 USD |
7.4500 USD |
8.6000 USD |
7.9691 USD |
| 2018-02-25 |
7.7227 USD |
50,638.3732 EOS |
7.9100 USD |
7.5000 USD |
8.0000 USD |
7.6900 USD |
| 2018-02-24 |
7.9750 USD |
58,358.0092 EOS |
8.2500 USD |
7.6000 USD |
8.8900 USD |
7.9100 USD |
| 2018-02-23 |
8.1158 USD |
168,347.3955 EOS |
7.8300 USD |
7.5002 USD |
9.0000 USD |
8.2500 USD |
| 2018-02-22 |
7.8441 USD |
192,738.2456 EOS |
8.6488 USD |
7.4000 USD |
9.8600 USD |
7.8300 USD |
| 2018-02-21 |
8.4985 USD |
101,904.6011 EOS |
8.8550 USD |
8.0313 USD |
8.9730 USD |
8.6488 USD |
| 2018-02-20 |
9.3343 USD |
95,847.4997 EOS |
9.5570 USD |
8.6808 USD |
9.8814 USD |
8.8500 USD |
| 2018-02-19 |
9.5351 USD |
46,068.6222 EOS |
9.2768 USD |
9.1481 USD |
9.6955 USD |
9.5578 USD |
| 2018-02-18 |
9.5541 USD |
56,200.6951 EOS |
10.3900 USD |
8.5000 USD |
10.3900 USD |
9.2768 USD |