Identifier on Yobit: eos_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
1.0782 USD |
9.5033 EOS |
1.0782 USD |
1.0510 USD |
1.1053 USD |
1.1053 USD |
| 2022-05-17 |
1.2650 USD |
134.7111 EOS |
1.2650 USD |
1.0500 USD |
1.4801 USD |
1.1053 USD |
| 2022-05-16 |
1.2650 USD |
204.5668 EOS |
1.2650 USD |
1.0500 USD |
1.4801 USD |
1.1053 USD |
| 2022-05-15 |
1.1053 USD |
0.1262 EOS |
1.1053 USD |
1.1053 USD |
1.1053 USD |
1.1053 USD |
| 2022-05-14 |
1.0926 USD |
125.1751 EOS |
1.0926 USD |
1.0020 USD |
1.1832 USD |
1.0777 USD |
| 2022-05-13 |
1.0950 USD |
61.9175 EOS |
1.0950 USD |
1.0500 USD |
1.1401 USD |
1.0831 USD |
| 2022-05-12 |
1.0798 USD |
16.2548 EOS |
1.0798 USD |
1.0510 USD |
1.1087 USD |
1.1053 USD |
| 2022-05-11 |
1.1716 USD |
418.5631 EOS |
1.1716 USD |
1.0800 USD |
1.2632 USD |
1.2632 USD |
| 2022-05-10 |
1.2703 USD |
146.8849 EOS |
1.2703 USD |
1.2109 USD |
1.3297 USD |
1.2109 USD |
| 2022-05-09 |
1.3683 USD |
241.9725 EOS |
1.3683 USD |
1.2700 USD |
1.4667 USD |
1.2700 USD |
| 2022-05-08 |
1.4416 USD |
17.8379 EOS |
1.4416 USD |
1.4106 USD |
1.4727 USD |
1.4106 USD |
| 2022-05-07 |
1.4527 USD |
2.5522 EOS |
1.4527 USD |
1.4273 USD |
1.4780 USD |
1.4273 USD |
| 2022-05-06 |
1.4531 USD |
207.6143 EOS |
1.4531 USD |
1.4273 USD |
1.4789 USD |
1.4475 USD |
| 2022-05-05 |
1.4457 USD |
816.8378 EOS |
1.4457 USD |
1.4108 USD |
1.4805 USD |
1.4789 USD |
| 2022-05-04 |
1.4853 USD |
69.6083 EOS |
1.4853 USD |
1.4805 USD |
1.4900 USD |
1.4805 USD |
| 2022-05-03 |
1.4020 USD |
0.1720 EOS |
1.4020 USD |
1.4020 USD |
1.4020 USD |
1.4020 USD |
| 2022-05-02 |
1.4650 USD |
7.8962 EOS |
1.4650 USD |
1.3925 USD |
1.5375 USD |
1.4967 USD |
| 2022-05-01 |
1.5814 USD |
1.6571 EOS |
1.5814 USD |
1.5375 USD |
1.6252 USD |
1.6252 USD |
| 2022-04-30 |
1.4907 USD |
103.4315 EOS |
1.4907 USD |
1.4020 USD |
1.5793 USD |
1.4020 USD |
| 2022-04-29 |
1.5449 USD |
5.8161 EOS |
1.5449 USD |
1.5343 USD |
1.5555 USD |
1.5343 USD |
| 2022-04-28 |
1.6572 USD |
31.2420 EOS |
1.6572 USD |
1.5343 USD |
1.7800 USD |
1.5555 USD |
| 2022-04-27 |
1.6049 USD |
0.0625 EOS |
1.6049 USD |
1.6049 USD |
1.6049 USD |
1.6049 USD |
| 2022-04-26 |
1.6360 USD |
0.0613 EOS |
1.6360 USD |
1.6360 USD |
1.6360 USD |
1.6360 USD |
| 2022-04-25 |
1.5804 USD |
33.0830 EOS |
1.5804 USD |
1.5343 USD |
1.6266 USD |
1.5343 USD |
| 2022-04-24 |
1.6036 USD |
4.1770 EOS |
1.6036 USD |
1.6035 USD |
1.6036 USD |
1.6035 USD |
| 2022-04-23 |
1.6920 USD |
3.1659 EOS |
1.6920 USD |
1.6036 USD |
1.7803 USD |
1.7803 USD |
| 2022-04-22 |
1.6468 USD |
7.3786 EOS |
1.6468 USD |
1.6361 USD |
1.6576 USD |
1.6361 USD |
| 2022-04-21 |
1.7424 USD |
18.6316 EOS |
1.7424 USD |
1.6576 USD |
1.8273 USD |
1.6576 USD |
| 2022-04-20 |
1.7670 USD |
4.6750 EOS |
1.7670 USD |
1.7537 USD |
1.7803 USD |
1.7537 USD |
| 2022-04-19 |
1.7064 USD |
0.3677 EOS |
1.7064 USD |
1.6361 USD |
1.7767 USD |
1.7537 USD |
| 2022-04-18 |
1.6994 USD |
0.2143 EOS |
1.6994 USD |
1.6361 USD |
1.7628 USD |
1.7461 USD |
| 2022-04-17 |
1.6679 USD |
1.1715 EOS |
1.6679 USD |
1.5555 USD |
1.7803 USD |
1.7803 USD |
| 2022-04-16 |
1.6055 USD |
30.9313 EOS |
1.6055 USD |
1.5555 USD |
1.6555 USD |
1.5555 USD |
| 2022-04-15 |
1.6844 USD |
2.0758 EOS |
1.6844 USD |
1.6555 USD |
1.7133 USD |
1.6555 USD |
| 2022-04-14 |
1.6679 USD |
34.9845 EOS |
1.6679 USD |
1.5555 USD |
1.7803 USD |
1.5555 USD |
| 2022-04-13 |
1.6194 USD |
78.4059 EOS |
1.6194 USD |
1.5566 USD |
1.6823 USD |
1.6743 USD |
| 2022-04-12 |
1.7845 USD |
518.1464 EOS |
1.7845 USD |
1.6078 USD |
1.9613 USD |
1.6078 USD |
| 2022-04-11 |
1.8349 USD |
967.6880 EOS |
1.8349 USD |
1.6698 USD |
2.0000 USD |
1.7830 USD |
| 2022-04-10 |
1.8256 USD |
28.8438 EOS |
1.8256 USD |
1.7512 USD |
1.9000 USD |
1.7512 USD |
| 2022-04-09 |
1.7711 USD |
70.8862 EOS |
1.7711 USD |
1.7471 USD |
1.7951 USD |
1.7471 USD |
| 2022-04-08 |
1.8300 USD |
81.9554 EOS |
1.8300 USD |
1.7599 USD |
1.9000 USD |
1.9000 USD |
| 2022-04-07 |
1.8150 USD |
23.7994 EOS |
1.8150 USD |
1.7300 USD |
1.9000 USD |
1.9000 USD |
| 2022-04-06 |
1.8450 USD |
16.8630 EOS |
1.8450 USD |
1.8000 USD |
1.8900 USD |
1.8494 USD |
| 2022-04-05 |
1.7400 USD |
805.8682 EOS |
1.7400 USD |
1.7300 USD |
1.7500 USD |
1.7300 USD |
| 2022-04-04 |
1.8443 USD |
177.3388 EOS |
1.8443 USD |
1.7272 USD |
1.9613 USD |
1.7500 USD |
| 2022-04-03 |
1.7234 USD |
7.6721 EOS |
1.7234 USD |
1.7196 USD |
1.7272 USD |
1.7272 USD |
| 2022-04-02 |
1.7511 USD |
24.5573 EOS |
1.7511 USD |
1.7192 USD |
1.7830 USD |
1.7192 USD |
| 2022-04-01 |
1.9550 USD |
24.6343 EOS |
1.9550 USD |
1.8000 USD |
2.1100 USD |
2.1096 USD |
| 2022-03-31 |
1.8100 USD |
6.1703 EOS |
1.8100 USD |
1.8000 USD |
1.8200 USD |
1.8000 USD |
| 2022-03-30 |
1.8100 USD |
14.9893 EOS |
1.8100 USD |
1.8000 USD |
1.8200 USD |
1.8200 USD |