Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.7863 USD |
997,764.9355 EOS |
0.7997 USD |
0.7740 USD |
0.8130 USD |
0.8107 USD |
| 2024-02-25 |
0.7954 USD |
118,366.3236 EOS |
0.7975 USD |
0.7857 USD |
0.8028 USD |
0.7990 USD |
| 2024-02-24 |
0.8046 USD |
345,796.2739 EOS |
0.8021 USD |
0.7832 USD |
0.8239 USD |
0.8022 USD |
| 2024-02-23 |
0.7907 USD |
1,488,105.3535 EOS |
0.7752 USD |
0.7620 USD |
0.8801 USD |
0.8135 USD |
| 2024-02-22 |
0.7700 USD |
503,903.4846 EOS |
0.7636 USD |
0.7516 USD |
0.7831 USD |
0.7704 USD |
| 2024-02-21 |
0.7801 USD |
899,190.5685 EOS |
0.7981 USD |
0.7377 USD |
0.7985 USD |
0.7617 USD |
| 2024-02-20 |
0.7838 USD |
3,361,430.9299 EOS |
0.7930 USD |
0.7521 USD |
0.8069 USD |
0.7973 USD |
| 2024-02-19 |
0.7810 USD |
492,829.2122 EOS |
0.7784 USD |
0.7735 USD |
0.7935 USD |
0.7921 USD |
| 2024-02-18 |
0.7743 USD |
1,794,796.7059 EOS |
0.7680 USD |
0.7633 USD |
0.7850 USD |
0.7714 USD |
| 2024-02-17 |
0.7640 USD |
566,448.7898 EOS |
0.7674 USD |
0.7429 USD |
0.7720 USD |
0.7691 USD |
| 2024-02-16 |
0.7656 USD |
1,276,892.7690 EOS |
0.7719 USD |
0.7478 USD |
0.7834 USD |
0.7636 USD |
| 2024-02-15 |
0.7693 USD |
451,109.6152 EOS |
0.7570 USD |
0.7570 USD |
0.7822 USD |
0.7732 USD |
| 2024-02-14 |
0.7496 USD |
73,171.6516 EOS |
0.7334 USD |
0.7332 USD |
0.7604 USD |
0.7578 USD |
| 2024-02-13 |
0.7469 USD |
135,584.5980 EOS |
0.7545 USD |
0.7262 USD |
0.7585 USD |
0.7359 USD |
| 2024-02-12 |
0.7356 USD |
171,972.9425 EOS |
0.7358 USD |
0.7200 USD |
0.7594 USD |
0.7546 USD |
| 2024-02-11 |
0.7389 USD |
111,051.8392 EOS |
0.7346 USD |
0.7306 USD |
0.7490 USD |
0.7322 USD |
| 2024-02-10 |
0.7348 USD |
119,540.6089 EOS |
0.7436 USD |
0.7260 USD |
0.7442 USD |
0.7365 USD |
| 2024-02-09 |
0.7377 USD |
1,216,687.9820 EOS |
0.7212 USD |
0.7212 USD |
0.7530 USD |
0.7455 USD |
| 2024-02-08 |
0.7186 USD |
765,616.4189 EOS |
0.7198 USD |
0.7140 USD |
0.7261 USD |
0.7206 USD |
| 2024-02-07 |
0.7104 USD |
496,886.0036 EOS |
0.7127 USD |
0.7027 USD |
0.7241 USD |
0.7211 USD |
| 2024-02-06 |
0.7165 USD |
1,739,952.8227 EOS |
0.7100 USD |
0.7080 USD |
0.7230 USD |
0.7170 USD |
| 2024-02-05 |
0.7038 USD |
1,379,992.8005 EOS |
0.6948 USD |
0.6869 USD |
0.7111 USD |
0.7066 USD |
| 2024-02-04 |
0.7101 USD |
1,380,999.7444 EOS |
0.7240 USD |
0.6925 USD |
0.7240 USD |
0.6957 USD |
| 2024-02-03 |
0.7153 USD |
2,058,342.3281 EOS |
0.7151 USD |
0.7089 USD |
0.7308 USD |
0.7241 USD |
| 2024-02-02 |
0.7037 USD |
580,091.4290 EOS |
0.7040 USD |
0.6954 USD |
0.7136 USD |
0.7118 USD |
| 2024-02-01 |
0.6920 USD |
1,043,741.3028 EOS |
0.6904 USD |
0.6760 USD |
0.7029 USD |
0.7019 USD |
| 2024-01-31 |
0.6965 USD |
466,550.0397 EOS |
0.7016 USD |
0.6800 USD |
0.7044 USD |
0.6907 USD |
| 2024-01-30 |
0.7215 USD |
248,650.6787 EOS |
0.7171 USD |
0.7083 USD |
0.7261 USD |
0.7122 USD |
| 2024-01-29 |
0.7053 USD |
1,004,214.6781 EOS |
0.7061 USD |
0.6950 USD |
0.7201 USD |
0.7155 USD |
| 2024-01-28 |
0.7215 USD |
1,938,651.2311 EOS |
0.7107 USD |
0.7019 USD |
0.7343 USD |
0.7087 USD |
| 2024-01-27 |
0.7051 USD |
390,723.3131 EOS |
0.7053 USD |
0.6970 USD |
0.7122 USD |
0.7106 USD |
| 2024-01-26 |
0.7009 USD |
380,079.8485 EOS |
0.6853 USD |
0.6845 USD |
0.7072 USD |
0.7039 USD |
| 2024-01-25 |
0.6838 USD |
62,072.2483 EOS |
0.6872 USD |
0.6743 USD |
0.6921 USD |
0.6897 USD |
| 2024-01-24 |
0.6801 USD |
86,226.7919 EOS |
0.6767 USD |
0.6709 USD |
0.6875 USD |
0.6875 USD |
| 2024-01-23 |
0.6782 USD |
922,751.5658 EOS |
0.6908 USD |
0.6430 USD |
0.7030 USD |
0.6664 USD |
| 2024-01-22 |
0.6971 USD |
1,777,887.3113 EOS |
0.7205 USD |
0.6765 USD |
0.7231 USD |
0.6920 USD |
| 2024-01-21 |
0.7315 USD |
364,106.9829 EOS |
0.7253 USD |
0.7238 USD |
0.7341 USD |
0.7247 USD |
| 2024-01-20 |
0.7175 USD |
323,134.6533 EOS |
0.7204 USD |
0.7104 USD |
0.7250 USD |
0.7250 USD |
| 2024-01-19 |
0.6990 USD |
399,252.5149 EOS |
0.7168 USD |
0.6792 USD |
0.7232 USD |
0.7142 USD |
| 2024-01-18 |
0.7354 USD |
281,226.7472 EOS |
0.7602 USD |
0.7063 USD |
0.7609 USD |
0.7185 USD |
| 2024-01-17 |
0.7612 USD |
676,086.2063 EOS |
0.7751 USD |
0.7482 USD |
0.7780 USD |
0.7558 USD |
| 2024-01-16 |
0.7748 USD |
1,369,235.7458 EOS |
0.7789 USD |
0.7540 USD |
0.7872 USD |
0.7753 USD |
| 2024-01-15 |
0.7764 USD |
1,726,537.5370 EOS |
0.7468 USD |
0.7468 USD |
0.7932 USD |
0.7656 USD |
| 2024-01-14 |
0.7638 USD |
419,550.4457 EOS |
0.7630 USD |
0.7470 USD |
0.7710 USD |
0.7627 USD |
| 2024-01-13 |
0.7608 USD |
433,350.9683 EOS |
0.7718 USD |
0.7426 USD |
0.7721 USD |
0.7660 USD |
| 2024-01-12 |
0.7823 USD |
1,285,528.4202 EOS |
0.7867 USD |
0.7485 USD |
0.8109 USD |
0.7730 USD |
| 2024-01-11 |
0.7717 USD |
1,194,903.8866 EOS |
0.7556 USD |
0.7454 USD |
0.8067 USD |
0.7858 USD |
| 2024-01-10 |
0.7164 USD |
2,752,028.3072 EOS |
0.7087 USD |
0.6902 USD |
0.7637 USD |
0.7624 USD |
| 2024-01-09 |
0.7106 USD |
1,232,645.9847 EOS |
0.7387 USD |
0.6849 USD |
0.7419 USD |
0.6975 USD |
| 2024-01-08 |
0.7061 USD |
782,405.1808 EOS |
0.7033 USD |
0.6689 USD |
0.7422 USD |
0.7406 USD |