Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
0.7292 USD |
1,050,634.8737 EOS |
0.7383 USD |
0.6941 USD |
0.7469 USD |
0.7004 USD |
| 2024-01-06 |
0.7336 USD |
1,210,874.4578 EOS |
0.7485 USD |
0.7060 USD |
0.7490 USD |
0.7361 USD |
| 2024-01-05 |
0.7476 USD |
651,151.5119 EOS |
0.7745 USD |
0.7222 USD |
0.7762 USD |
0.7412 USD |
| 2024-01-04 |
0.7694 USD |
696,687.0726 EOS |
0.7670 USD |
0.7563 USD |
0.7816 USD |
0.7747 USD |
| 2024-01-03 |
0.7793 USD |
1,532,275.1083 EOS |
0.8664 USD |
0.7103 USD |
0.8762 USD |
0.7691 USD |
| 2024-01-02 |
0.8849 USD |
633,819.2349 EOS |
0.8847 USD |
0.8574 USD |
0.8952 USD |
0.8666 USD |
| 2024-01-01 |
0.8552 USD |
985,707.0213 EOS |
0.8466 USD |
0.8386 USD |
0.8873 USD |
0.8822 USD |
| 2023-12-31 |
0.8584 USD |
585,330.1879 EOS |
0.8522 USD |
0.8441 USD |
0.8667 USD |
0.8584 USD |
| 2023-12-30 |
0.8573 USD |
249,574.6052 EOS |
0.8487 USD |
0.8399 USD |
0.8751 USD |
0.8536 USD |
| 2023-12-29 |
0.8601 USD |
1,287,241.5038 EOS |
0.8705 USD |
0.8285 USD |
0.8816 USD |
0.8412 USD |
| 2023-12-28 |
0.8832 USD |
1,779,486.8490 EOS |
0.9046 USD |
0.8570 USD |
0.9141 USD |
0.8750 USD |
| 2023-12-27 |
0.8786 USD |
1,398,902.2858 EOS |
0.8731 USD |
0.8373 USD |
0.9026 USD |
0.8981 USD |
| 2023-12-26 |
0.8492 USD |
1,874,688.3460 EOS |
0.8809 USD |
0.8112 USD |
0.8871 USD |
0.8573 USD |
| 2023-12-25 |
0.8632 USD |
400,635.0699 EOS |
0.8174 USD |
0.8119 USD |
0.8847 USD |
0.8699 USD |
| 2023-12-24 |
0.8278 USD |
204,049.7576 EOS |
0.8401 USD |
0.8007 USD |
0.8457 USD |
0.8199 USD |
| 2023-12-23 |
0.8274 USD |
140,290.2432 EOS |
0.8403 USD |
0.8151 USD |
0.8431 USD |
0.8377 USD |
| 2023-12-22 |
0.8538 USD |
1,044,575.5284 EOS |
0.8442 USD |
0.8332 USD |
0.8930 USD |
0.8467 USD |
| 2023-12-21 |
0.8104 USD |
230,898.8878 EOS |
0.7872 USD |
0.7842 USD |
0.8464 USD |
0.8464 USD |
| 2023-12-20 |
0.7834 USD |
581,195.1909 EOS |
0.7633 USD |
0.7568 USD |
0.8034 USD |
0.7894 USD |
| 2023-12-19 |
0.7796 USD |
840,927.9031 EOS |
0.7730 USD |
0.7545 USD |
0.7892 USD |
0.7648 USD |
| 2023-12-18 |
0.7599 USD |
1,369,814.2695 EOS |
0.8016 USD |
0.7319 USD |
0.8036 USD |
0.7728 USD |
| 2023-12-17 |
0.8122 USD |
505,910.8047 EOS |
0.8046 USD |
0.7981 USD |
0.8297 USD |
0.8192 USD |
| 2023-12-16 |
0.7718 USD |
615,503.2383 EOS |
0.7553 USD |
0.7451 USD |
0.8082 USD |
0.8080 USD |
| 2023-12-15 |
0.7823 USD |
931,081.0620 EOS |
0.7931 USD |
0.7621 USD |
0.7985 USD |
0.7719 USD |
| 2023-12-14 |
0.7829 USD |
1,214,641.5889 EOS |
0.7859 USD |
0.7580 USD |
0.8001 USD |
0.7931 USD |
| 2023-12-13 |
0.7667 USD |
783,581.0745 EOS |
0.7834 USD |
0.7437 USD |
0.7898 USD |
0.7851 USD |
| 2023-12-12 |
0.7787 USD |
1,765,215.4123 EOS |
0.7704 USD |
0.7575 USD |
0.7920 USD |
0.7726 USD |
| 2023-12-11 |
0.7778 USD |
1,090,299.3733 EOS |
0.8379 USD |
0.7405 USD |
0.8395 USD |
0.7643 USD |
| 2023-12-10 |
0.8316 USD |
1,626,364.9283 EOS |
0.8554 USD |
0.8139 USD |
0.8801 USD |
0.8402 USD |
| 2023-12-09 |
0.8429 USD |
955,335.7547 EOS |
0.7996 USD |
0.7996 USD |
0.8645 USD |
0.8524 USD |