Identifier on Yobit: eos_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.9162 USD |
175.4289 EOS |
1.9162 USD |
1.7123 USD |
2.1200 USD |
1.8000 USD |
| 2022-03-28 |
1.6442 USD |
499.2342 EOS |
1.6442 USD |
1.5080 USD |
1.7803 USD |
1.7090 USD |
| 2022-03-27 |
1.5642 USD |
148.0206 EOS |
1.5642 USD |
1.5080 USD |
1.6204 USD |
1.5080 USD |
| 2022-03-26 |
1.5827 USD |
59.1657 EOS |
1.5827 USD |
1.5450 USD |
1.6204 USD |
1.5479 USD |
| 2022-03-25 |
1.5539 USD |
0.5384 EOS |
1.5539 USD |
1.5073 USD |
1.6004 USD |
1.6004 USD |
| 2022-03-24 |
1.6003 USD |
209.9338 EOS |
1.6003 USD |
1.5800 USD |
1.6205 USD |
1.6000 USD |
| 2022-03-23 |
1.5798 USD |
17.8417 EOS |
1.5798 USD |
1.5797 USD |
1.5800 USD |
1.5800 USD |
| 2022-03-22 |
1.5400 USD |
495.7711 EOS |
1.5400 USD |
1.5000 USD |
1.5800 USD |
1.5800 USD |
| 2022-03-21 |
1.4720 USD |
97.9807 EOS |
1.4720 USD |
1.4239 USD |
1.5200 USD |
1.4239 USD |
| 2022-03-20 |
1.4779 USD |
581.2120 EOS |
1.4779 USD |
1.4359 USD |
1.5200 USD |
1.5200 USD |
| 2022-03-19 |
1.3679 USD |
168.6667 EOS |
1.3679 USD |
1.3000 USD |
1.4359 USD |
1.3510 USD |
| 2022-03-18 |
1.4179 USD |
17.5788 EOS |
1.4179 USD |
1.4000 USD |
1.4359 USD |
1.4000 USD |
| 2022-03-17 |
1.3929 USD |
2.4729 EOS |
1.3929 USD |
1.3500 USD |
1.4359 USD |
1.3500 USD |
| 2022-03-16 |
1.3295 USD |
46.1147 EOS |
1.3295 USD |
1.2790 USD |
1.3800 USD |
1.2790 USD |
| 2022-03-15 |
1.3295 USD |
134.4618 EOS |
1.3295 USD |
1.2790 USD |
1.3800 USD |
1.2790 USD |
| 2022-03-14 |
1.3341 USD |
0.0000 EOS |
1.3341 USD |
1.3341 USD |
1.3341 USD |
1.3341 USD |
| 2022-03-13 |
1.3341 USD |
0.1000 EOS |
1.3341 USD |
1.3341 USD |
1.3341 USD |
1.3341 USD |
| 2022-03-12 |
1.2200 USD |
41.2023 EOS |
1.2200 USD |
1.2200 USD |
1.2200 USD |
1.2200 USD |
| 2022-03-11 |
1.2825 USD |
20.1084 EOS |
1.2825 USD |
1.2200 USD |
1.3450 USD |
1.2200 USD |
| 2022-03-10 |
1.1950 USD |
12.2504 EOS |
1.1950 USD |
1.1000 USD |
1.2900 USD |
1.1000 USD |
| 2022-03-09 |
1.2151 USD |
713.1388 EOS |
1.2151 USD |
1.0500 USD |
1.3802 USD |
1.3700 USD |
| 2022-03-08 |
1.2994 USD |
0.9468 EOS |
1.2994 USD |
1.2788 USD |
1.3200 USD |
1.2900 USD |
| 2022-03-07 |
1.3455 USD |
416.3544 EOS |
1.3455 USD |
1.3110 USD |
1.3800 USD |
1.3110 USD |
| 2022-03-06 |
1.3922 USD |
402.3658 EOS |
1.3922 USD |
1.3201 USD |
1.4643 USD |
1.3201 USD |
| 2022-03-05 |
1.3962 USD |
0.4825 EOS |
1.3962 USD |
1.3300 USD |
1.4624 USD |
1.4624 USD |
| 2022-03-04 |
1.4561 USD |
78.5346 EOS |
1.4561 USD |
1.3560 USD |
1.5562 USD |
1.3560 USD |
| 2022-03-03 |
1.5200 USD |
35.2112 EOS |
1.5200 USD |
1.4400 USD |
1.6000 USD |
1.5598 USD |
| 2022-03-02 |
1.5677 USD |
7.0971 EOS |
1.5677 USD |
1.5100 USD |
1.6255 USD |
1.5100 USD |
| 2022-03-01 |
1.5351 USD |
82.3078 EOS |
1.5351 USD |
1.4404 USD |
1.6298 USD |
1.5104 USD |
| 2022-02-28 |
1.4725 USD |
1.8934 EOS |
1.4725 USD |
1.4100 USD |
1.5349 USD |
1.4100 USD |
| 2022-02-27 |
1.4693 USD |
60.0884 EOS |
1.4693 USD |
1.3850 USD |
1.5535 USD |
1.5535 USD |
| 2022-02-26 |
1.4754 USD |
5.1582 EOS |
1.4754 USD |
1.4508 USD |
1.5000 USD |
1.4708 USD |
| 2022-02-25 |
1.4764 USD |
79.0142 EOS |
1.4764 USD |
1.3987 USD |
1.5541 USD |
1.4398 USD |
| 2022-02-24 |
1.4549 USD |
143.5084 EOS |
1.4549 USD |
1.4068 USD |
1.5030 USD |
1.4068 USD |
| 2022-02-23 |
1.5669 USD |
3.4027 EOS |
1.5669 USD |
1.5037 USD |
1.6300 USD |
1.6300 USD |
| 2022-02-22 |
1.5650 USD |
352.0209 EOS |
1.5650 USD |
1.5000 USD |
1.6300 USD |
1.6300 USD |
| 2022-02-21 |
1.6174 USD |
32.3286 EOS |
1.6174 USD |
1.6048 USD |
1.6300 USD |
1.6048 USD |
| 2022-02-20 |
1.6181 USD |
14.2198 EOS |
1.6181 USD |
1.6062 USD |
1.6300 USD |
1.6062 USD |
| 2022-02-19 |
1.6401 USD |
8.5362 EOS |
1.6401 USD |
1.6150 USD |
1.6652 USD |
1.6150 USD |
| 2022-02-18 |
1.7039 USD |
0.1226 EOS |
1.7039 USD |
1.6679 USD |
1.7400 USD |
1.6679 USD |
| 2022-02-17 |
1.6100 USD |
0.0699 EOS |
1.6100 USD |
1.6100 USD |
1.6100 USD |
1.6100 USD |
| 2022-02-16 |
1.6761 USD |
34.6373 EOS |
1.6761 USD |
1.6054 USD |
1.7468 USD |
1.6062 USD |
| 2022-02-15 |
1.6727 USD |
19.7984 EOS |
1.6727 USD |
1.6054 USD |
1.7400 USD |
1.6054 USD |
| 2022-02-14 |
1.6686 USD |
0.1274 EOS |
1.6686 USD |
1.6052 USD |
1.7321 USD |
1.6052 USD |
| 2022-02-13 |
1.6774 USD |
60.9424 EOS |
1.6774 USD |
1.6048 USD |
1.7500 USD |
1.7321 USD |
| 2022-02-12 |
1.7105 USD |
35.1301 EOS |
1.7105 USD |
1.6710 USD |
1.7500 USD |
1.7500 USD |
| 2022-02-11 |
1.6709 USD |
46.5493 EOS |
1.6709 USD |
1.6520 USD |
1.6897 USD |
1.6710 USD |
| 2022-02-10 |
1.7350 USD |
217.5385 EOS |
1.7350 USD |
1.6897 USD |
1.7803 USD |
1.6897 USD |
| 2022-02-09 |
1.7302 USD |
10.6426 EOS |
1.7302 USD |
1.6801 USD |
1.7803 USD |
1.7803 USD |
| 2022-02-08 |
1.7419 USD |
184.8180 EOS |
1.7419 USD |
1.7005 USD |
1.7832 USD |
1.7005 USD |