Identifier on Kraken: EOSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7917 USDT |
8,910.9474 EOS |
0.7959 USDT |
0.7673 USDT |
0.8108 USDT |
0.8068 USDT |
| 2024-12-21 |
0.8136 USDT |
76,503.7108 EOS |
0.8321 USDT |
0.7839 USDT |
0.8874 USDT |
0.7858 USDT |
| 2024-12-20 |
0.7812 USDT |
80,481.1694 EOS |
0.8142 USDT |
0.7040 USDT |
0.8555 USDT |
0.8225 USDT |
| 2024-12-19 |
0.8765 USDT |
98,605.8275 EOS |
0.8952 USDT |
0.8181 USDT |
0.9258 USDT |
0.8220 USDT |
| 2024-12-18 |
0.9529 USDT |
155,737.6336 EOS |
1.0319 USDT |
0.8952 USDT |
1.0407 USDT |
0.9278 USDT |
| 2024-12-17 |
1.0424 USDT |
37,965.1390 EOS |
1.0318 USDT |
1.0190 USDT |
1.0900 USDT |
1.0239 USDT |
| 2024-12-16 |
1.0603 USDT |
36,080.2179 EOS |
1.0787 USDT |
1.0170 USDT |
1.1035 USDT |
1.0640 USDT |
| 2024-12-15 |
1.0560 USDT |
15,170.9458 EOS |
1.0366 USDT |
1.0155 USDT |
1.0994 USDT |
1.0708 USDT |
| 2024-12-14 |
1.0634 USDT |
18,706.3280 EOS |
1.1048 USDT |
1.0169 USDT |
1.1048 USDT |
1.0287 USDT |
| 2024-12-13 |
1.0741 USDT |
59,609.5330 EOS |
1.1006 USDT |
1.0524 USDT |
1.1149 USDT |
1.1047 USDT |
| 2024-12-12 |
1.1144 USDT |
71,734.0078 EOS |
1.0803 USDT |
1.0803 USDT |
1.1561 USDT |
1.1082 USDT |
| 2024-12-11 |
1.0604 USDT |
54,825.2890 EOS |
1.0483 USDT |
0.9920 USDT |
1.1106 USDT |
1.0986 USDT |
| 2024-12-10 |
1.0139 USDT |
58,613.4131 EOS |
1.0519 USDT |
0.9260 USDT |
1.0769 USDT |
0.9886 USDT |
| 2024-12-09 |
1.2382 USDT |
178,147.2846 EOS |
1.3102 USDT |
1.1769 USDT |
1.3148 USDT |
1.2235 USDT |
| 2024-12-08 |
1.3073 USDT |
25,544.2891 EOS |
1.3316 USDT |
1.2791 USDT |
1.3652 USDT |
1.3101 USDT |
| 2024-12-07 |
1.3436 USDT |
23,764.6776 EOS |
1.3643 USDT |
1.3200 USDT |
1.3821 USDT |
1.3227 USDT |
| 2024-12-06 |
1.3436 USDT |
125,433.9908 EOS |
1.3429 USDT |
1.2874 USDT |
1.3896 USDT |
1.3635 USDT |
| 2024-12-05 |
1.3797 USDT |
200,291.6998 EOS |
1.3250 USDT |
1.2690 USDT |
1.5164 USDT |
1.3975 USDT |
| 2024-12-04 |
1.4112 USDT |
476,609.5951 EOS |
1.2963 USDT |
1.2963 USDT |
1.5368 USDT |
1.3289 USDT |
| 2024-12-03 |
1.1268 USDT |
264,612.5625 EOS |
1.1156 USDT |
1.0258 USDT |
1.2463 USDT |
1.1402 USDT |
| 2024-12-02 |
1.1237 USDT |
158,793.0085 EOS |
1.1020 USDT |
1.0660 USDT |
1.1855 USDT |
1.1617 USDT |
| 2024-12-01 |
1.0380 USDT |
332,098.6072 EOS |
0.9314 USDT |
0.9143 USDT |
1.0973 USDT |
1.0744 USDT |
| 2024-11-30 |
0.9602 USDT |
153,133.9631 EOS |
0.9549 USDT |
0.9231 USDT |
0.9995 USDT |
0.9424 USDT |
| 2024-11-29 |
0.8992 USDT |
181,955.1828 EOS |
0.8141 USDT |
0.7964 USDT |
0.9800 USDT |
0.9646 USDT |
| 2024-11-28 |
0.8025 USDT |
13,517.9339 EOS |
0.8255 USDT |
0.7862 USDT |
0.8255 USDT |
0.8128 USDT |
| 2024-11-27 |
0.8113 USDT |
39,221.4195 EOS |
0.7952 USDT |
0.7718 USDT |
0.8239 USDT |
0.8223 USDT |
| 2024-11-26 |
0.7998 USDT |
72,144.3954 EOS |
0.7979 USDT |
0.7612 USDT |
0.8443 USDT |
0.7868 USDT |
| 2024-11-25 |
0.8243 USDT |
37,411.4073 EOS |
0.8418 USDT |
0.7988 USDT |
0.8551 USDT |
0.8263 USDT |
| 2024-11-24 |
0.8418 USDT |
165,080.2207 EOS |
0.7697 USDT |
0.7697 USDT |
0.9200 USDT |
0.8086 USDT |
| 2024-11-23 |
0.7745 USDT |
195,432.7261 EOS |
0.7539 USDT |
0.7491 USDT |
0.8194 USDT |
0.7594 USDT |
| 2024-11-22 |
0.7008 USDT |
113,543.5103 EOS |
0.6698 USDT |
0.6598 USDT |
0.7437 USDT |
0.7373 USDT |
| 2024-11-21 |
0.6462 USDT |
26,684.3301 EOS |
0.6265 USDT |
0.6087 USDT |
0.6681 USDT |
0.6618 USDT |
| 2024-11-20 |
0.6404 USDT |
349,967.6967 EOS |
0.6480 USDT |
0.6102 USDT |
0.6631 USDT |
0.6270 USDT |
| 2024-11-19 |
0.6527 USDT |
250,996.5735 EOS |
0.6724 USDT |
0.6390 USDT |
0.6812 USDT |
0.6390 USDT |
| 2024-11-18 |
0.6541 USDT |
243,563.2468 EOS |
0.6166 USDT |
0.6164 USDT |
0.6921 USDT |
0.6702 USDT |
| 2024-11-17 |
0.6432 USDT |
268,040.6760 EOS |
0.6744 USDT |
0.6147 USDT |
0.6812 USDT |
0.6147 USDT |
| 2024-11-16 |
0.6488 USDT |
803,269.2827 EOS |
0.5860 USDT |
0.5860 USDT |
0.7081 USDT |
0.6694 USDT |
| 2024-11-15 |
0.5743 USDT |
159,645.5995 EOS |
0.5503 USDT |
0.5467 USDT |
0.5980 USDT |
0.5837 USDT |
| 2024-11-14 |
0.5562 USDT |
48,626.8065 EOS |
0.5503 USDT |
0.5258 USDT |
0.5689 USDT |
0.5473 USDT |
| 2024-11-13 |
0.5553 USDT |
19,871.5016 EOS |
0.5753 USDT |
0.5330 USDT |
0.5753 USDT |
0.5347 USDT |
| 2024-11-12 |
0.5652 USDT |
94,521.7148 EOS |
0.5815 USDT |
0.5318 USDT |
0.5996 USDT |
0.5542 USDT |
| 2024-11-11 |
0.5629 USDT |
211,168.0811 EOS |
0.5745 USDT |
0.5457 USDT |
0.5852 USDT |
0.5680 USDT |
| 2024-11-10 |
0.5439 USDT |
149,104.6093 EOS |
0.4879 USDT |
0.4853 USDT |
0.6147 USDT |
0.5796 USDT |
| 2024-11-09 |
0.4708 USDT |
14,616.7348 EOS |
0.4751 USDT |
0.4653 USDT |
0.4774 USDT |
0.4751 USDT |
| 2024-11-08 |
0.4680 USDT |
13,773.5770 EOS |
0.4691 USDT |
0.4621 USDT |
0.4716 USDT |
0.4711 USDT |
| 2024-11-07 |
0.4612 USDT |
14,406.8395 EOS |
0.4549 USDT |
0.4549 USDT |
0.4684 USDT |
0.4586 USDT |
| 2024-11-06 |
0.4441 USDT |
26,511.4131 EOS |
0.4269 USDT |
0.4269 USDT |
0.4576 USDT |
0.4576 USDT |
| 2024-11-05 |
0.4184 USDT |
10,663.7137 EOS |
0.4106 USDT |
0.4106 USDT |
0.4269 USDT |
0.4268 USDT |
| 2024-11-04 |
0.4145 USDT |
5,967.0080 EOS |
0.4131 USDT |
0.4023 USDT |
0.4194 USDT |
0.4023 USDT |
| 2024-11-03 |
0.4166 USDT |
7,556.8077 EOS |
0.4259 USDT |
0.4084 USDT |
0.4259 USDT |
0.4170 USDT |