Crypto exchange Yobit

Market EOS (EOS) / USD

Identifier on Yobit: eos_usd
Date Price Volume Open Low High Close
2020-03-05 1.7594 USD 49.5811 EOS 1.7594 USD 1.7100 USD 1.8089 USD 1.8089 USD
2020-03-04 1.8008 USD 48.7067 EOS 1.8008 USD 1.7345 USD 1.8670 USD 1.7729 USD
2020-03-03 1.8250 USD 173.3707 EOS 1.8250 USD 1.7451 USD 1.9049 USD 1.7573 USD
2020-03-02 1.8369 USD 427.3021 EOS 1.8369 USD 1.7697 USD 1.9042 USD 1.8484 USD
2020-03-01 1.8810 USD 167.2341 EOS 1.8810 USD 1.8577 USD 1.9042 USD 1.9042 USD
2020-02-29 1.9023 USD 321.2880 EOS 1.9023 USD 1.8545 USD 1.9500 USD 1.9049 USD
2020-02-28 1.8800 USD 298.3931 EOS 1.8800 USD 1.8100 USD 1.9500 USD 1.9035 USD
2020-02-27 1.9111 USD 59.3259 EOS 1.9111 USD 1.8609 USD 1.9614 USD 1.9142 USD
2020-02-26 1.9695 USD 146.6517 EOS 1.9695 USD 1.8987 USD 2.0404 USD 1.9238 USD
2020-02-25 2.0447 USD 187.0306 EOS 2.0447 USD 1.9570 USD 2.1323 USD 1.9570 USD
2020-02-24 2.1463 USD 411.4295 EOS 2.1463 USD 2.0100 USD 2.2827 USD 2.1064 USD
2020-02-23 2.2014 USD 160.9130 EOS 2.2014 USD 2.1200 USD 2.2827 USD 2.1855 USD
2020-02-22 2.1340 USD 231.4666 EOS 2.1340 USD 2.0306 USD 2.2373 USD 2.1000 USD
2020-02-21 2.1970 USD 86.8568 EOS 2.1970 USD 2.1541 USD 2.2400 USD 2.1541 USD
2020-02-20 2.2938 USD 179.2529 EOS 2.2938 USD 2.1891 USD 2.3985 USD 2.2400 USD
2020-02-19 2.3341 USD 62.4713 EOS 2.3341 USD 2.2332 USD 2.4350 USD 2.3985 USD
2020-02-18 2.2464 USD 260.2953 EOS 2.2464 USD 2.2100 USD 2.2827 USD 2.2520 USD
2020-02-17 2.2222 USD 71.7583 EOS 2.2222 USD 2.1561 USD 2.2883 USD 2.2372 USD
2020-02-16 2.2250 USD 873.8340 EOS 2.2250 USD 2.0000 USD 2.4500 USD 2.2373 USD
2020-02-15 2.4600 USD 967.5577 EOS 2.4600 USD 2.4000 USD 2.5200 USD 2.4374 USD
2020-02-14 2.4747 USD 449.1495 EOS 2.4747 USD 2.4000 USD 2.5495 USD 2.4000 USD
2020-02-13 2.5149 USD 981.3536 EOS 2.5149 USD 2.4440 USD 2.5857 USD 2.5495 USD
2020-02-12 2.4352 USD 456.2157 EOS 2.4352 USD 2.3448 USD 2.5256 USD 2.5256 USD
2020-02-11 2.4200 USD 477.5620 EOS 2.4200 USD 2.3400 USD 2.5000 USD 2.4309 USD
2020-02-10 2.4983 USD 134.2882 EOS 2.4983 USD 2.4040 USD 2.5925 USD 2.5000 USD
2020-02-09 2.5001 USD 539.3774 EOS 2.5001 USD 2.4040 USD 2.5962 USD 2.5100 USD
2020-02-08 2.3254 USD 632.2817 EOS 2.3254 USD 2.2000 USD 2.4508 USD 2.4508 USD
2020-02-07 2.3500 USD 316.0394 EOS 2.3500 USD 2.2000 USD 2.5000 USD 2.3859 USD
2020-02-06 2.3881 USD 203.8277 EOS 2.3881 USD 2.2710 USD 2.5051 USD 2.4490 USD
2020-02-05 2.3025 USD 375.6104 EOS 2.3025 USD 2.2000 USD 2.4051 USD 2.2954 USD
2020-02-04 2.3854 USD 51.8896 EOS 2.3854 USD 2.3458 USD 2.4251 USD 2.3458 USD
2020-02-03 2.4250 USD 151.1585 EOS 2.4250 USD 2.3600 USD 2.4900 USD 2.3600 USD
2020-02-02 2.4286 USD 108.9668 EOS 2.4286 USD 2.3600 USD 2.4972 USD 2.4240 USD
2020-02-01 2.4309 USD 184.7003 EOS 2.4309 USD 2.3567 USD 2.5051 USD 2.4390 USD
2020-01-31 2.5260 USD 316.8775 EOS 2.5260 USD 2.4520 USD 2.6000 USD 2.4520 USD
2020-01-30 2.5500 USD 402.9913 EOS 2.5500 USD 2.5000 USD 2.6000 USD 2.5000 USD
2020-01-29 2.5500 USD 365.1194 EOS 2.5500 USD 2.4500 USD 2.6500 USD 2.5900 USD
2020-01-28 2.4500 USD 249.8032 EOS 2.4500 USD 2.3500 USD 2.5500 USD 2.4500 USD
2020-01-27 2.4000 USD 901.0296 EOS 2.4000 USD 2.3000 USD 2.5000 USD 2.4200 USD
2020-01-26 2.3300 USD 247.4614 EOS 2.3300 USD 2.2600 USD 2.4000 USD 2.3200 USD
2020-01-25 2.3000 USD 211.1734 EOS 2.3000 USD 2.2600 USD 2.3400 USD 2.3400 USD
2020-01-24 2.2750 USD 40.1785 EOS 2.2750 USD 2.2500 USD 2.3000 USD 2.2818 USD
2020-01-23 2.3000 USD 112.8071 EOS 2.3000 USD 2.2500 USD 2.3500 USD 2.2500 USD
2020-01-22 2.3000 USD 389.2389 EOS 2.3000 USD 2.2500 USD 2.3500 USD 2.3500 USD
2020-01-21 2.3500 USD 290.4373 EOS 2.3500 USD 2.2500 USD 2.4500 USD 2.3000 USD
2020-01-20 2.3350 USD 637.5342 EOS 2.3350 USD 2.2500 USD 2.4200 USD 2.4104 USD
2020-01-19 2.5602 USD 612.3267 EOS 2.5602 USD 2.3204 USD 2.8000 USD 2.4200 USD
2020-01-18 2.5800 USD 155.1207 EOS 2.5800 USD 2.4400 USD 2.7200 USD 2.4400 USD
2020-01-17 2.5050 USD 588.1740 EOS 2.5050 USD 2.2100 USD 2.8000 USD 2.7219 USD
2020-01-16 2.2186 USD 1,685.1182 EOS 2.2186 USD 1.9372 USD 2.5000 USD 2.3151 USD