Identifier on Yobit: eos_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-10 |
5.2539 USD |
523.6079 EOS |
5.2539 USD |
5.0077 USD |
5.5000 USD |
5.5000 USD |
| 2019-04-09 |
5.0500 USD |
301.3695 EOS |
5.0500 USD |
4.9000 USD |
5.2000 USD |
5.0096 USD |
| 2019-04-08 |
4.8550 USD |
1,821.9357 EOS |
4.8550 USD |
4.6000 USD |
5.1100 USD |
4.8180 USD |
| 2019-04-07 |
4.7750 USD |
496.3804 EOS |
4.7750 USD |
4.5500 USD |
5.0000 USD |
4.9000 USD |
| 2019-04-06 |
4.7405 USD |
280.8963 EOS |
4.7405 USD |
4.6000 USD |
4.8809 USD |
4.7950 USD |
| 2019-04-05 |
4.6250 USD |
258.2347 EOS |
4.6250 USD |
4.3100 USD |
4.9400 USD |
4.6000 USD |
| 2019-04-04 |
4.5550 USD |
988.0061 EOS |
4.5550 USD |
4.1600 USD |
4.9500 USD |
4.3006 USD |
| 2019-04-03 |
4.6432 USD |
3,148.2758 EOS |
4.6432 USD |
4.3364 USD |
4.9500 USD |
4.9500 USD |
| 2019-04-02 |
4.2000 USD |
1,772.4803 EOS |
4.2000 USD |
3.9800 USD |
4.4200 USD |
4.3364 USD |
| 2019-04-01 |
4.0600 USD |
165.1030 EOS |
4.0600 USD |
4.0000 USD |
4.1200 USD |
4.0100 USD |
| 2019-03-31 |
4.0640 USD |
1,085.9595 EOS |
4.0640 USD |
3.9800 USD |
4.1480 USD |
4.1000 USD |
| 2019-03-30 |
4.0050 USD |
450.9246 EOS |
4.0050 USD |
3.9400 USD |
4.0700 USD |
3.9800 USD |
| 2019-03-29 |
3.8750 USD |
407.4319 EOS |
3.8750 USD |
3.7500 USD |
4.0000 USD |
4.0000 USD |
| 2019-03-28 |
3.9400 USD |
973.9819 EOS |
3.9400 USD |
3.7300 USD |
4.1500 USD |
3.7500 USD |
| 2019-03-27 |
3.8000 USD |
2,566.0433 EOS |
3.8000 USD |
3.6000 USD |
4.0000 USD |
3.8889 USD |
| 2019-03-26 |
3.6375 USD |
1,324.9434 EOS |
3.6375 USD |
3.5950 USD |
3.6800 USD |
3.6500 USD |
| 2019-03-25 |
3.6450 USD |
1,284.7423 EOS |
3.6450 USD |
3.6000 USD |
3.6900 USD |
3.6800 USD |
| 2019-03-24 |
3.6800 USD |
83.1485 EOS |
3.6800 USD |
3.6200 USD |
3.7400 USD |
3.6900 USD |
| 2019-03-23 |
3.6863 USD |
58.6800 EOS |
3.6863 USD |
3.6526 USD |
3.7199 USD |
3.6526 USD |
| 2019-03-22 |
3.6475 USD |
50.2745 EOS |
3.6475 USD |
3.5950 USD |
3.7000 USD |
3.7000 USD |