Crypto exchange Kraken

Market EOS (EOS) / USD

Identifier on Kraken: EOSUSD
12...45678...5152
Date Price Volume Open Low High Close
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
2024-03-17 0.9883 USD 198,035.0047 EOS 0.9877 USD 0.9377 USD 1.0194 USD 1.0102 USD
2024-03-16 1.0390 USD 234,505.7325 EOS 1.0653 USD 0.9703 USD 1.0862 USD 0.9869 USD
2024-03-15 1.0621 USD 460,860.0026 EOS 1.1412 USD 0.9996 USD 1.1541 USD 1.0533 USD
2024-03-14 1.1446 USD 791,535.3154 EOS 1.1835 USD 1.0761 USD 1.2103 USD 1.1434 USD
2024-03-13 1.1909 USD 151,944.8316 EOS 1.1841 USD 1.1559 USD 1.2164 USD 1.1856 USD
2024-03-12 1.1875 USD 1,123,196.0497 EOS 1.2353 USD 1.1060 USD 1.2400 USD 1.1783 USD
2024-03-11 1.1905 USD 486,181.5577 EOS 1.1451 USD 1.0960 USD 1.2726 USD 1.2536 USD
2024-03-10 1.1679 USD 184,564.4914 EOS 1.1988 USD 1.1333 USD 1.2194 USD 1.1348 USD
2024-03-09 1.2088 USD 213,385.3609 EOS 1.1953 USD 1.1833 USD 1.2310 USD 1.2076 USD
2024-03-08 1.2314 USD 785,717.3511 EOS 1.2559 USD 1.1256 USD 1.3366 USD 1.1994 USD
2024-03-07 1.2181 USD 2,454,489.7642 EOS 1.0694 USD 1.0686 USD 1.3619 USD 1.2390 USD
2024-03-06 1.0237 USD 355,667.2750 EOS 1.0283 USD 0.9762 USD 1.0651 USD 1.0454 USD
2024-03-05 1.0634 USD 1,747,261.4586 EOS 1.1023 USD 0.8401 USD 1.1672 USD 1.0242 USD
2024-03-04 1.0971 USD 1,994,442.0374 EOS 1.0706 USD 1.0524 USD 1.1485 USD 1.1051 USD
2024-03-03 1.0508 USD 481,576.7702 EOS 1.1131 USD 0.9660 USD 1.1140 USD 1.0948 USD
2024-03-02 1.0082 USD 1,220,139.3700 EOS 0.9146 USD 0.9122 USD 1.1011 USD 1.0731 USD
2024-03-01 0.8770 USD 245,553.4757 EOS 0.8606 USD 0.8606 USD 0.9008 USD 0.8985 USD
2024-02-29 0.8612 USD 1,564,680.2585 EOS 0.8308 USD 0.8301 USD 0.8949 USD 0.8618 USD
2024-02-28 0.8302 USD 2,963,882.7358 EOS 0.8330 USD 0.7701 USD 0.8730 USD 0.8312 USD
2024-02-27 0.8231 USD 411,250.7756 EOS 0.8132 USD 0.8076 USD 0.8348 USD 0.8324 USD
12...45678...5152