Crypto exchange Yobit

Market EOS (EOS) / USD

Identifier on Yobit: eos_usd
Date Price Volume Open Low High Close
2020-04-25 1.4234 USD 169.0612 EOS 1.4234 USD 1.3800 USD 1.4668 USD 1.4000 USD
2020-04-24 1.4528 USD 139.3912 EOS 1.4528 USD 1.4186 USD 1.4871 USD 1.4800 USD
2020-04-23 1.4182 USD 357.2084 EOS 1.4182 USD 1.3765 USD 1.4600 USD 1.4401 USD
2020-04-22 1.3850 USD 196.4075 EOS 1.3850 USD 1.3100 USD 1.4600 USD 1.4600 USD
2020-04-21 1.3688 USD 176.2653 EOS 1.3688 USD 1.3000 USD 1.4377 USD 1.3673 USD
2020-04-20 1.4026 USD 57.5405 EOS 1.4026 USD 1.3627 USD 1.4425 USD 1.3627 USD
2020-04-19 1.4095 USD 517.7033 EOS 1.4095 USD 1.3441 USD 1.4749 USD 1.4749 USD
2020-04-18 1.3837 USD 269.2007 EOS 1.3837 USD 1.3441 USD 1.4233 USD 1.4233 USD
2020-04-17 1.3751 USD 19.7423 EOS 1.3751 USD 1.3703 USD 1.3800 USD 1.3800 USD
2020-04-16 1.4155 USD 155.1641 EOS 1.4155 USD 1.3491 USD 1.4820 USD 1.3700 USD
2020-04-15 1.4418 USD 69.1100 EOS 1.4418 USD 1.3837 USD 1.5000 USD 1.4100 USD
2020-04-14 1.4750 USD 128.0568 EOS 1.4750 USD 1.4500 USD 1.5000 USD 1.4550 USD
2020-04-13 1.4300 USD 63.5322 EOS 1.4300 USD 1.3800 USD 1.4800 USD 1.4100 USD
2020-04-12 1.4222 USD 162.4315 EOS 1.4222 USD 1.3344 USD 1.5100 USD 1.5000 USD
2020-04-11 1.4581 USD 234.2847 EOS 1.4581 USD 1.3996 USD 1.5167 USD 1.5100 USD
2020-04-10 1.4197 USD 372.0146 EOS 1.4197 USD 1.3946 USD 1.4447 USD 1.4259 USD
2020-04-09 1.3688 USD 155.9125 EOS 1.3688 USD 1.3210 USD 1.4167 USD 1.3768 USD
2020-04-08 1.3439 USD 86.0046 EOS 1.3439 USD 1.3210 USD 1.3668 USD 1.3210 USD
2020-04-07 1.3665 USD 357.0715 EOS 1.3665 USD 1.3100 USD 1.4230 USD 1.3668 USD
2020-04-06 1.3594 USD 218.5653 EOS 1.3594 USD 1.3037 USD 1.4152 USD 1.4000 USD
2020-04-05 1.3508 USD 177.6686 EOS 1.3508 USD 1.3036 USD 1.3979 USD 1.3037 USD
2020-04-04 1.3513 USD 94.3547 EOS 1.3513 USD 1.3036 USD 1.3990 USD 1.3990 USD
2020-04-03 1.3718 USD 182.1992 EOS 1.3718 USD 1.3036 USD 1.4400 USD 1.3648 USD
2020-04-02 1.3732 USD 102.8073 EOS 1.3732 USD 1.3062 USD 1.4402 USD 1.3211 USD
2020-04-01 1.3338 USD 145.3608 EOS 1.3338 USD 1.3000 USD 1.3676 USD 1.3100 USD
2020-03-31 1.3730 USD 252.7221 EOS 1.3730 USD 1.2860 USD 1.4600 USD 1.3676 USD
2020-03-30 1.4055 USD 127.2131 EOS 1.4055 USD 1.3510 USD 1.4600 USD 1.3700 USD
2020-03-29 1.4092 USD 129.0264 EOS 1.4092 USD 1.3584 USD 1.4600 USD 1.4600 USD
2020-03-28 1.3976 USD 342.7801 EOS 1.3976 USD 1.3727 USD 1.4226 USD 1.4035 USD
2020-03-27 1.4189 USD 17.0006 EOS 1.4189 USD 1.3779 USD 1.4600 USD 1.4600 USD
2020-03-26 1.4300 USD 3.8748 EOS 1.4300 USD 1.4300 USD 1.4300 USD 1.4300 USD
2020-03-25 1.4070 USD 774.8934 EOS 1.4070 USD 1.3478 USD 1.4661 USD 1.4600 USD
2020-03-24 1.4070 USD 342.1460 EOS 1.4070 USD 1.3478 USD 1.4661 USD 1.4642 USD
2020-03-23 1.3645 USD 378.8191 EOS 1.3645 USD 1.3151 USD 1.4139 USD 1.4138 USD
2020-03-22 1.4391 USD 413.9554 EOS 1.4391 USD 1.3881 USD 1.4900 USD 1.4405 USD
2020-03-21 1.5269 USD 660.5295 EOS 1.5269 USD 1.3638 USD 1.6900 USD 1.3742 USD
2020-03-20 1.5682 USD 1,119.1295 EOS 1.5682 USD 1.4400 USD 1.6963 USD 1.6963 USD
2020-03-19 1.4642 USD 1,284.6089 EOS 1.4642 USD 1.3483 USD 1.5800 USD 1.4825 USD
2020-03-18 1.3274 USD 498.1460 EOS 1.3274 USD 1.1640 USD 1.4908 USD 1.3501 USD
2020-03-17 1.3204 USD 326.4597 EOS 1.3204 USD 1.1500 USD 1.4908 USD 1.2300 USD
2020-03-16 1.2709 USD 832.9012 EOS 1.2709 USD 1.1659 USD 1.3759 USD 1.2154 USD
2020-03-15 1.1232 USD 471.0661 EOS 1.1232 USD 1.0419 USD 1.2045 USD 1.1043 USD
2020-03-14 1.1313 USD 990.9397 EOS 1.1313 USD 1.0317 USD 1.2310 USD 1.1493 USD
2020-03-13 1.2478 USD 2,704.8629 EOS 1.2478 USD 0.9656 USD 1.5300 USD 1.0610 USD
2020-03-12 1.2024 USD 995.9872 EOS 1.2024 USD 1.0016 USD 1.4032 USD 1.2152 USD
2020-03-11 1.4384 USD 349.2841 EOS 1.4384 USD 1.2969 USD 1.5800 USD 1.5335 USD
2020-03-10 1.5134 USD 787.2652 EOS 1.5134 USD 1.3884 USD 1.6384 USD 1.5010 USD
2020-03-09 1.4834 USD 335.2145 EOS 1.4834 USD 1.4000 USD 1.5668 USD 1.5000 USD
2020-03-08 1.6400 USD 977.8715 EOS 1.6400 USD 1.5570 USD 1.7229 USD 1.5570 USD
2020-03-06 1.7594 USD 29.5906 EOS 1.7594 USD 1.7100 USD 1.8089 USD 1.8000 USD