Identifier on Kraken: EOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.5301 USD |
1,201,270.0209 EOS |
0.5339 USD |
0.5240 USD |
0.5371 USD |
0.5352 USD |
| 2023-10-18 |
0.5403 USD |
1,722,110.6015 EOS |
0.5423 USD |
0.5295 USD |
0.5500 USD |
0.5346 USD |
| 2023-10-17 |
0.5481 USD |
2,280,214.7439 EOS |
0.5581 USD |
0.5338 USD |
0.5587 USD |
0.5425 USD |
| 2023-10-16 |
0.5570 USD |
2,804,574.1142 EOS |
0.5477 USD |
0.5468 USD |
0.5743 USD |
0.5596 USD |
| 2023-10-15 |
0.5466 USD |
866,825.8649 EOS |
0.5426 USD |
0.5393 USD |
0.5521 USD |
0.5485 USD |
| 2023-10-14 |
0.5448 USD |
879,440.7800 EOS |
0.5434 USD |
0.5417 USD |
0.5473 USD |
0.5439 USD |
| 2023-10-13 |
0.5415 USD |
2,043,795.7292 EOS |
0.5377 USD |
0.5358 USD |
0.5494 USD |
0.5423 USD |
| 2023-10-12 |
0.5347 USD |
2,821,447.8989 EOS |
0.5385 USD |
0.5260 USD |
0.5395 USD |
0.5368 USD |
| 2023-10-11 |
0.5359 USD |
3,571,906.7445 EOS |
0.5435 USD |
0.5300 USD |
0.5440 USD |
0.5343 USD |
| 2023-10-10 |
0.5406 USD |
2,853,299.1468 EOS |
0.5415 USD |
0.5344 USD |
0.5451 USD |
0.5435 USD |
| 2023-10-09 |
0.5467 USD |
3,528,641.0420 EOS |
0.5668 USD |
0.5286 USD |
0.5673 USD |
0.5410 USD |
| 2023-10-08 |
0.5654 USD |
975,149.3758 EOS |
0.5702 USD |
0.5600 USD |
0.5718 USD |
0.5693 USD |
| 2023-10-07 |
0.5730 USD |
2,492,450.5994 EOS |
0.5704 USD |
0.5664 USD |
0.5794 USD |
0.5700 USD |
| 2023-10-06 |
0.5669 USD |
1,783,240.1121 EOS |
0.5646 USD |
0.5579 USD |
0.5731 USD |
0.5731 USD |
| 2023-10-05 |
0.5719 USD |
3,383,017.6158 EOS |
0.5768 USD |
0.5606 USD |
0.5827 USD |
0.5649 USD |
| 2023-10-04 |
0.5753 USD |
3,379,842.6673 EOS |
0.5849 USD |
0.5584 USD |
0.5849 USD |
0.5780 USD |
| 2023-10-03 |
0.6028 USD |
5,032,162.2234 EOS |
0.5864 USD |
0.5864 USD |
0.6212 USD |
0.5917 USD |
| 2023-10-02 |
0.5913 USD |
2,432,653.3029 EOS |
0.6039 USD |
0.5747 USD |
0.6059 USD |
0.5824 USD |
| 2023-10-01 |
0.5921 USD |
2,204,815.7086 EOS |
0.5818 USD |
0.5814 USD |
0.6073 USD |
0.6037 USD |
| 2023-09-30 |
0.5801 USD |
884,680.7795 EOS |
0.5783 USD |
0.5763 USD |
0.5849 USD |
0.5827 USD |