Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
0.7015 USD |
5,955,145.6428 EOS |
0.7127 USD |
0.6738 USD |
0.7163 USD |
0.7112 USD |
| 2023-11-17 |
0.7066 USD |
5,607,891.7178 EOS |
0.7048 USD |
0.6807 USD |
0.7256 USD |
0.7042 USD |
| 2023-11-16 |
0.7192 USD |
3,527,511.7883 EOS |
0.7311 USD |
0.6861 USD |
0.7514 USD |
0.6978 USD |
| 2023-11-15 |
0.7179 USD |
860,101.0911 EOS |
0.6963 USD |
0.6905 USD |
0.7344 USD |
0.7288 USD |
| 2023-11-14 |
0.7006 USD |
322,849.9166 EOS |
0.7204 USD |
0.6597 USD |
0.7292 USD |
0.6923 USD |
| 2023-11-13 |
0.7448 USD |
2,059,635.0158 EOS |
0.7310 USD |
0.7141 USD |
0.7571 USD |
0.7196 USD |
| 2023-11-12 |
0.7247 USD |
233,400.8554 EOS |
0.7263 USD |
0.6987 USD |
0.7437 USD |
0.7296 USD |
| 2023-11-11 |
0.7229 USD |
2,004,857.7238 EOS |
0.7101 USD |
0.6917 USD |
0.7598 USD |
0.7216 USD |
| 2023-11-10 |
0.6878 USD |
311,095.5433 EOS |
0.6826 USD |
0.6688 USD |
0.7075 USD |
0.7066 USD |
| 2023-11-09 |
0.6986 USD |
1,542,840.8054 EOS |
0.7035 USD |
0.6321 USD |
0.7213 USD |
0.6666 USD |
| 2023-11-08 |
0.6951 USD |
336,109.2637 EOS |
0.6881 USD |
0.6831 USD |
0.7081 USD |
0.7067 USD |
| 2023-11-07 |
0.6859 USD |
2,432,632.6375 EOS |
0.6949 USD |
0.6628 USD |
0.7065 USD |
0.6878 USD |
| 2023-11-06 |
0.6871 USD |
63,432.4312 EOS |
0.6743 USD |
0.6682 USD |
0.7019 USD |
0.7019 USD |
| 2023-11-05 |
0.6699 USD |
203,236.1482 EOS |
0.6620 USD |
0.6578 USD |
0.6900 USD |
0.6796 USD |
| 2023-11-04 |
0.6547 USD |
918,936.0791 EOS |
0.6490 USD |
0.6480 USD |
0.6604 USD |
0.6592 USD |
| 2023-11-03 |
0.6438 USD |
1,651,068.9139 EOS |
0.6469 USD |
0.6240 USD |
0.6609 USD |
0.6551 USD |
| 2023-11-02 |
0.6526 USD |
1,392,862.6523 EOS |
0.6555 USD |
0.6247 USD |
0.6637 USD |
0.6518 USD |
| 2023-11-01 |
0.6313 USD |
3,708,194.2225 EOS |
0.6379 USD |
0.6119 USD |
0.6595 USD |
0.6544 USD |
| 2023-10-31 |
0.6339 USD |
4,237,780.0948 EOS |
0.6280 USD |
0.6046 USD |
0.6504 USD |
0.6361 USD |
| 2023-10-30 |
0.6233 USD |
2,289,422.1830 EOS |
0.6289 USD |
0.6099 USD |
0.6332 USD |
0.6275 USD |
| 2023-10-29 |
0.6308 USD |
3,034,579.0785 EOS |
0.6284 USD |
0.6118 USD |
0.6519 USD |
0.6351 USD |
| 2023-10-28 |
0.6203 USD |
3,498,705.5769 EOS |
0.6019 USD |
0.6003 USD |
0.6415 USD |
0.6280 USD |
| 2023-10-27 |
0.6011 USD |
5,399,320.7181 EOS |
0.5984 USD |
0.5859 USD |
0.6168 USD |
0.5992 USD |
| 2023-10-26 |
0.6023 USD |
6,286,635.6097 EOS |
0.5954 USD |
0.5750 USD |
0.6210 USD |
0.5984 USD |
| 2023-10-25 |
0.5934 USD |
7,332,775.1523 EOS |
0.5924 USD |
0.5770 USD |
0.6084 USD |
0.5929 USD |
| 2023-10-24 |
0.5914 USD |
7,097,256.2738 EOS |
0.5930 USD |
0.5711 USD |
0.6082 USD |
0.5922 USD |
| 2023-10-23 |
0.5673 USD |
8,031,333.6617 EOS |
0.5626 USD |
0.5577 USD |
0.5979 USD |
0.5900 USD |
| 2023-10-22 |
0.5548 USD |
2,757,874.2288 EOS |
0.5597 USD |
0.5458 USD |
0.5641 USD |
0.5513 USD |
| 2023-10-21 |
0.5564 USD |
3,511,584.0771 EOS |
0.5468 USD |
0.5455 USD |
0.5641 USD |
0.5616 USD |
| 2023-10-20 |
0.5484 USD |
2,803,805.2947 EOS |
0.5360 USD |
0.5332 USD |
0.5573 USD |
0.5476 USD |