Historical Data
What's new? Login

Bitfinex EOS / USD

Exchange Bitfinex
Base currency EOS EOS
Quote currency United States dollar USD
Earliest data 7.3 years ago
Latest rate 0.7711 USD as of 1 min ago
Date 19 May 2025
Opened 0.8146 USD at 00:09:24
High 0.8146 USD
Low 0.7542 USD
Closed 0.7711 USD at 22:54:06

History

Bitfinex EOS/USD

0.77 USD 1 min ago Notifications Options
1-Mar1-Apr1-May24-Feb10-Mar17-Mar24-Mar7-Apr14-Apr21-Apr12-May19-May0.000.250.500.751.00
Closed atLowOpenCloseHigh
Feb 19, 20250.6050.6150.6340.634
Feb 20, 20250.6340.6340.6460.658
Feb 21, 20250.6110.6460.6220.666
Feb 22, 20250.620.620.6450.651
Feb 23, 20250.6370.6450.6430.661
Feb 24, 20250.5660.6430.5690.644
Feb 25, 20250.5320.5680.5660.574
Feb 26, 20250.5410.5650.5580.572
Feb 27, 20250.5530.5580.5630.576
Feb 28, 20250.5160.5620.5640.568
Mar 1, 20250.5440.5640.5640.57
Mar 2, 20250.5590.5640.6380.642
Mar 3, 20250.5440.6370.5540.647
Mar 4, 20250.5060.5550.5360.555
Mar 5, 20250.530.5350.5550.564
Mar 6, 20250.5370.5550.5460.57
Mar 7, 20250.5140.5460.5470.569
Mar 8, 20250.5330.5450.5370.549
Mar 9, 20250.4780.5350.4820.539
Mar 10, 20250.4530.4920.4630.514
Mar 11, 20250.4370.4630.4880.5
Mar 12, 20250.4740.4950.4980.506
Mar 13, 20250.4860.4980.4980.508
Mar 14, 20250.4980.4980.5040.515
Mar 15, 20250.4990.5040.5070.508
Mar 16, 20250.4730.5050.4780.51
Mar 17, 20250.4780.4780.5020.506
Mar 18, 20250.4880.5020.5760.584
Mar 19, 20250.5610.5780.5810.656
Mar 20, 20250.5520.5810.5570.598
Mar 21, 20250.5340.5610.5520.568
Mar 22, 20250.5430.5520.5490.56
Mar 23, 20250.5460.5460.5630.574
Mar 24, 20250.550.5620.5710.579
Mar 25, 20250.5640.5710.570.582
Mar 26, 20250.570.570.5820.596
Mar 27, 20250.5650.5820.5830.589
Mar 28, 20250.570.5830.570.6
Mar 29, 20250.5440.5680.5440.587
Mar 30, 20250.5440.5510.5940.619
Mar 31, 20250.5760.6010.620.646
Apr 1, 20250.6040.6140.6880.706
Apr 2, 20250.6760.6910.7930.86
Apr 3, 20250.7790.8010.8570.873
Apr 4, 20250.7790.8540.7870.863
Apr 5, 20250.7490.8010.7490.807
Apr 6, 20250.7170.7520.7190.791
Apr 7, 20250.6770.7180.7760.777
Apr 8, 20250.6610.7730.670.794
Apr 9, 20250.640.6710.7040.719
Apr 10, 20250.6070.7020.6180.713
Apr 11, 20250.6140.6160.6190.66
Apr 12, 20250.5950.6190.7030.706
Apr 13, 20250.6020.7020.6070.702
Apr 14, 20250.6030.6070.6110.63
Apr 15, 20250.5860.6110.5890.624
Apr 16, 20250.5880.5880.5980.638
Apr 17, 20250.5990.5990.6240.642
Apr 18, 20250.6120.6260.6230.634
Apr 19, 20250.6150.6150.6370.64
Apr 20, 20250.620.6370.6540.667
Apr 21, 20250.6260.6540.6280.658
Apr 22, 20250.6220.6280.6680.672
Apr 23, 20250.6550.6660.6820.684
Apr 24, 20250.6360.6840.680.686
Apr 25, 20250.6680.6830.6840.692
Apr 26, 20250.6710.6850.6810.716
Apr 27, 20250.660.6810.6680.688
Apr 28, 20250.6640.6690.6910.702
Apr 29, 20250.6770.6890.6820.706
Apr 30, 20250.660.6840.6740.693
May 1, 20250.6710.6740.70.706
May 2, 20250.6950.7040.7230.753
May 3, 20250.7140.7230.7280.744
May 4, 20250.6850.7250.6880.73
May 5, 20250.6920.6950.7070.724
May 6, 20250.6650.7050.6920.709
May 7, 20250.690.690.8180.836
May 8, 20250.8090.8170.8560.865
May 9, 20250.8430.8650.8560.885
May 10, 20250.850.8540.940.994
May 11, 20250.8720.9380.9230.94
May 12, 20250.8590.9290.8820.976
May 13, 20250.8450.8830.8880.898
May 14, 20250.7920.8880.7950.896
May 15, 20250.7610.7990.7820.803
May 16, 20250.7870.7880.8430.864
May 17, 20250.7790.8390.8070.839
May 18, 20250.7760.8080.8140.842
May 19, 20250.7540.8150.7710.815
Feedback & Support×