Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.7787 USD |
368,764.9567 EOS |
0.7725 USD |
0.7598 USD |
0.7985 USD |
0.7953 USD |
| 2023-12-07 |
0.7555 USD |
858,668.9027 EOS |
0.7392 USD |
0.7376 USD |
0.7913 USD |
0.7690 USD |
| 2023-12-06 |
0.7425 USD |
916,086.5461 EOS |
0.7435 USD |
0.7191 USD |
0.7524 USD |
0.7390 USD |
| 2023-12-05 |
0.7315 USD |
447,560.1884 EOS |
0.7186 USD |
0.7131 USD |
0.7478 USD |
0.7387 USD |
| 2023-12-04 |
0.7133 USD |
474,156.9914 EOS |
0.7022 USD |
0.6961 USD |
0.7297 USD |
0.7145 USD |
| 2023-12-03 |
0.6975 USD |
109,793.6940 EOS |
0.7018 USD |
0.6908 USD |
0.7058 USD |
0.7002 USD |
| 2023-12-02 |
0.6957 USD |
104,006.6125 EOS |
0.6891 USD |
0.6882 USD |
0.7060 USD |
0.7000 USD |
| 2023-12-01 |
0.6846 USD |
192,024.2813 EOS |
0.6789 USD |
0.6743 USD |
0.6929 USD |
0.6896 USD |
| 2023-11-30 |
0.6773 USD |
1,214,058.1046 EOS |
0.6804 USD |
0.6718 USD |
0.6836 USD |
0.6789 USD |
| 2023-11-29 |
0.6793 USD |
1,658,380.3917 EOS |
0.6789 USD |
0.6720 USD |
0.6876 USD |
0.6813 USD |
| 2023-11-28 |
0.6722 USD |
3,257,310.1417 EOS |
0.6750 USD |
0.6580 USD |
0.6860 USD |
0.6796 USD |
| 2023-11-27 |
0.6788 USD |
3,676,613.6628 EOS |
0.7002 USD |
0.6622 USD |
0.7073 USD |
0.6740 USD |
| 2023-11-26 |
0.6965 USD |
2,037,456.2608 EOS |
0.7004 USD |
0.6790 USD |
0.7054 USD |
0.6999 USD |
| 2023-11-25 |
0.6918 USD |
2,059,858.0054 EOS |
0.6835 USD |
0.6802 USD |
0.7000 USD |
0.6996 USD |
| 2023-11-24 |
0.6801 USD |
3,176,539.3164 EOS |
0.6752 USD |
0.6730 USD |
0.6896 USD |
0.6843 USD |
| 2023-11-23 |
0.6724 USD |
3,120,596.6092 EOS |
0.6783 USD |
0.6580 USD |
0.6824 USD |
0.6754 USD |
| 2023-11-22 |
0.6649 USD |
3,713,803.6592 EOS |
0.6472 USD |
0.6457 USD |
0.6832 USD |
0.6781 USD |
| 2023-11-21 |
0.6892 USD |
6,541,071.7774 EOS |
0.7059 USD |
0.6378 USD |
0.7194 USD |
0.6521 USD |
| 2023-11-20 |
0.7176 USD |
4,642,165.4743 EOS |
0.7210 USD |
0.6997 USD |
0.7303 USD |
0.7072 USD |
| 2023-11-19 |
0.7096 USD |
4,373,053.6006 EOS |
0.7099 USD |
0.6953 USD |
0.7236 USD |
0.7233 USD |