Identifier on Yobit: eos_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-30 |
6.2242 USD |
2,701.1485 EOS |
6.2242 USD |
5.9285 USD |
6.5200 USD |
6.0103 USD |
| 2019-05-29 |
6.0380 USD |
3,006.5522 EOS |
6.0380 USD |
5.6760 USD |
6.4000 USD |
6.3500 USD |
| 2019-05-28 |
5.8415 USD |
1,921.5942 EOS |
5.8415 USD |
5.4830 USD |
6.2000 USD |
5.7000 USD |
| 2019-05-27 |
5.4047 USD |
1,417.6544 EOS |
5.4047 USD |
5.1595 USD |
5.6500 USD |
5.5530 USD |
| 2019-05-26 |
5.2574 USD |
99.2232 EOS |
5.2574 USD |
5.1600 USD |
5.3547 USD |
5.1600 USD |
| 2019-05-25 |
5.1953 USD |
153.0458 EOS |
5.1953 USD |
5.0000 USD |
5.3907 USD |
5.3547 USD |
| 2019-05-24 |
5.2004 USD |
544.9297 EOS |
5.2004 USD |
5.0000 USD |
5.4009 USD |
5.3907 USD |
| 2019-05-23 |
5.2225 USD |
267.8461 EOS |
5.2225 USD |
5.0450 USD |
5.4000 USD |
5.2615 USD |
| 2019-05-22 |
5.1850 USD |
215.6119 EOS |
5.1850 USD |
5.0200 USD |
5.3500 USD |
5.2019 USD |
| 2019-05-21 |
5.1759 USD |
303.5254 EOS |
5.1759 USD |
5.0819 USD |
5.2699 USD |
5.2699 USD |
| 2019-05-20 |
5.3210 USD |
723.8518 EOS |
5.3210 USD |
5.0521 USD |
5.5900 USD |
5.1710 USD |
| 2019-05-19 |
5.2010 USD |
852.2607 EOS |
5.2010 USD |
4.9100 USD |
5.4920 USD |
5.3000 USD |
| 2019-05-18 |
5.0525 USD |
296.8888 EOS |
5.0525 USD |
4.8050 USD |
5.3000 USD |
4.9200 USD |
| 2019-05-17 |
5.1856 USD |
557.6291 EOS |
5.1856 USD |
4.7500 USD |
5.6211 USD |
5.0183 USD |
| 2019-05-16 |
5.3892 USD |
2,738.2500 EOS |
5.3892 USD |
5.0000 USD |
5.7783 USD |
5.5233 USD |
| 2019-05-15 |
5.3929 USD |
2,066.1853 EOS |
5.3929 USD |
5.0075 USD |
5.7783 USD |
5.7669 USD |
| 2019-05-14 |
5.0865 USD |
941.4284 EOS |
5.0865 USD |
4.9518 USD |
5.2212 USD |
5.0000 USD |
| 2019-05-13 |
5.1144 USD |
450.2425 EOS |
5.1144 USD |
5.0076 USD |
5.2212 USD |
5.2212 USD |
| 2019-05-12 |
5.0865 USD |
836.7113 EOS |
5.0865 USD |
4.9518 USD |
5.2212 USD |
5.2000 USD |
| 2019-05-11 |
4.8611 USD |
372.4805 EOS |
4.8611 USD |
4.6722 USD |
5.0500 USD |
4.9500 USD |
| 2019-05-10 |
4.6931 USD |
237.3754 EOS |
4.6931 USD |
4.6000 USD |
4.7862 USD |
4.6000 USD |
| 2019-05-09 |
4.7600 USD |
117.1646 EOS |
4.7600 USD |
4.6616 USD |
4.8585 USD |
4.8444 USD |
| 2019-05-08 |
4.5267 USD |
364.6692 EOS |
4.5267 USD |
4.2000 USD |
4.8534 USD |
4.3920 USD |
| 2019-05-07 |
4.7240 USD |
52.4734 EOS |
4.7240 USD |
4.5878 USD |
4.8602 USD |
4.6000 USD |
| 2019-05-06 |
4.7036 USD |
70.8325 EOS |
4.7036 USD |
4.5537 USD |
4.8535 USD |
4.8535 USD |
| 2019-05-05 |
4.6080 USD |
170.6365 EOS |
4.6080 USD |
4.4723 USD |
4.7438 USD |
4.6737 USD |
| 2019-05-04 |
4.6271 USD |
399.7732 EOS |
4.6271 USD |
4.3583 USD |
4.8960 USD |
4.6000 USD |
| 2019-05-03 |
4.5100 USD |
241.3789 EOS |
4.5100 USD |
4.3211 USD |
4.6990 USD |
4.4500 USD |
| 2019-05-02 |
4.4600 USD |
210.7521 EOS |
4.4600 USD |
4.3201 USD |
4.6000 USD |
4.3211 USD |
| 2019-05-01 |
4.4772 USD |
123.2672 EOS |
4.4772 USD |
4.3161 USD |
4.6384 USD |
4.3161 USD |
| 2019-04-30 |
4.6005 USD |
251.1743 EOS |
4.6005 USD |
4.4809 USD |
4.7200 USD |
4.6368 USD |
| 2019-04-29 |
4.5750 USD |
156.6361 EOS |
4.5750 USD |
4.5000 USD |
4.6500 USD |
4.5000 USD |
| 2019-04-28 |
4.7453 USD |
59.4505 EOS |
4.7453 USD |
4.6505 USD |
4.8400 USD |
4.6505 USD |
| 2019-04-27 |
4.7558 USD |
247.3899 EOS |
4.7558 USD |
4.6156 USD |
4.8960 USD |
4.7825 USD |
| 2019-04-26 |
4.6682 USD |
545.0071 EOS |
4.6682 USD |
4.5000 USD |
4.8363 USD |
4.7337 USD |
| 2019-04-25 |
4.8000 USD |
507.4876 EOS |
4.8000 USD |
4.6000 USD |
5.0000 USD |
4.6000 USD |
| 2019-04-24 |
4.9885 USD |
312.0775 EOS |
4.9885 USD |
4.8300 USD |
5.1469 USD |
5.0000 USD |
| 2019-04-23 |
5.1356 USD |
155.6393 EOS |
5.1356 USD |
5.0500 USD |
5.2212 USD |
5.1469 USD |
| 2019-04-22 |
5.1190 USD |
42.1785 EOS |
5.1190 USD |
5.0169 USD |
5.2212 USD |
5.2212 USD |
| 2019-04-21 |
5.1669 USD |
215.5368 EOS |
5.1669 USD |
5.0000 USD |
5.3339 USD |
5.0000 USD |
| 2019-04-20 |
5.2084 USD |
206.3921 EOS |
5.2084 USD |
5.0580 USD |
5.3588 USD |
5.0849 USD |
| 2019-04-19 |
5.1917 USD |
398.3258 EOS |
5.1917 USD |
5.0050 USD |
5.3784 USD |
5.3649 USD |
| 2019-04-18 |
5.1497 USD |
594.0458 EOS |
5.1497 USD |
5.0000 USD |
5.2993 USD |
5.1662 USD |
| 2019-04-17 |
5.1497 USD |
373.0335 EOS |
5.1497 USD |
5.0000 USD |
5.2993 USD |
5.1683 USD |
| 2019-04-16 |
5.1454 USD |
337.1184 EOS |
5.1454 USD |
4.9510 USD |
5.3398 USD |
5.2000 USD |
| 2019-04-15 |
5.2125 USD |
1,226.5016 EOS |
5.2125 USD |
4.9570 USD |
5.4680 USD |
5.0400 USD |
| 2019-04-14 |
5.1730 USD |
315.8215 EOS |
5.1730 USD |
4.9510 USD |
5.3950 USD |
5.1032 USD |
| 2019-04-13 |
5.1160 USD |
323.0858 EOS |
5.1160 USD |
4.9590 USD |
5.2731 USD |
5.0671 USD |
| 2019-04-12 |
5.1102 USD |
322.4757 EOS |
5.1102 USD |
4.9510 USD |
5.2693 USD |
5.2000 USD |
| 2019-04-11 |
5.2566 USD |
2,012.3765 EOS |
5.2566 USD |
5.0073 USD |
5.5060 USD |
5.2100 USD |