Time Frame
| Date | Open | High | Low | Close | Buy Vol. | Sell Vol. | Total Vol. | Fee | Change % |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-18 |
0.3346 EOS/KB
0.0281 USD/KB
|
0.3368 EOS/KB
0.0287 USD/KB
|
0.3325 EOS/KB
0.0263 USD/KB
|
0.3345 EOS/KB
0.0268 USD/KB
|
1586 EOS
130 USD
|
130 EOS
10 USD
|
1717 EOS
141 USD
|
8 EOS
0 USD
|
-0.01% |
| 2026-03-17 |
0.3345 EOS/KB
0.0285 USD/KB
|
0.3357 EOS/KB
0.0286 USD/KB
|
0.3328 EOS/KB
0.0276 USD/KB
|
0.3346 EOS/KB
0.0281 USD/KB
|
462 EOS
38 USD
|
380 EOS
31 USD
|
843 EOS
70 USD
|
4 EOS
0 USD
|
0.02% |
| 2026-03-16 |
0.3345 EOS/KB
0.0279 USD/KB
|
0.3368 EOS/KB
0.0286 USD/KB
|
0.3323 EOS/KB
0.0274 USD/KB
|
0.3345 EOS/KB
0.0285 USD/KB
|
380 EOS
31 USD
|
31 EOS
2 USD
|
411 EOS
34 USD
|
2 EOS
0 USD
|
0.00% |
| 2026-03-15 |
0.3344 EOS/KB
0.0263 USD/KB
|
0.3368 EOS/KB
0.0284 USD/KB
|
0.3327 EOS/KB
0.0263 USD/KB
|
0.3345 EOS/KB
0.0279 USD/KB
|
4492 EOS
366 USD
|
189 EOS
15 USD
|
4682 EOS
382 USD
|
23 EOS
1 USD
|
0.04% |
| 2026-03-14 |
0.3343 EOS/KB
0.0264 USD/KB
|
0.3348 EOS/KB
0.0267 USD/KB
|
0.3326 EOS/KB
0.0257 USD/KB
|
0.3344 EOS/KB
0.0263 USD/KB
|
3859 EOS
302 USD
|
354 EOS
27 USD
|
4214 EOS
330 USD
|
21 EOS
1 USD
|
0.02% |
| 2026-03-13 |
0.3325 EOS/KB
0.0257 USD/KB
|
0.3357 EOS/KB
0.0274 USD/KB
|
0.3316 EOS/KB
0.0257 USD/KB
|
0.3343 EOS/KB
0.0264 USD/KB
|
602 EOS
48 USD
|
6 EOS
0 USD
|
608 EOS
48 USD
|
3 EOS
0 USD
|
0.54% |
| 2026-03-12 |
0.3318 EOS/KB
0.0255 USD/KB
|
0.3357 EOS/KB
0.026 USD/KB
|
0.3318 EOS/KB
0.0251 USD/KB
|
0.3325 EOS/KB
0.0257 USD/KB
|
2345 EOS
178 USD
|
990 EOS
75 USD
|
3335 EOS
254 USD
|
16 EOS
1 USD
|
0.22% |
| 2026-03-11 |
0.3338 EOS/KB
0.0253 USD/KB
|
0.3357 EOS/KB
0.026 USD/KB
|
0.3318 EOS/KB
0.025 USD/KB
|
0.3318 EOS/KB
0.0255 USD/KB
|
16678 EOS
1269 USD
|
14 EOS
1 USD
|
16692 EOS
1270 USD
|
83 EOS
6 USD
|
-0.59% |
| 2026-03-10 |
0.3338 EOS/KB
0.0256 USD/KB
|
0.3352 EOS/KB
0.0261 USD/KB
|
0.3316 EOS/KB
0.0249 USD/KB
|
0.3338 EOS/KB
0.0253 USD/KB
|
1123 EOS
85 USD
|
1 EOS
0 USD
|
1124 EOS
85 USD
|
5 EOS
0 USD
|
-0.02% |
| 2026-03-09 |
0.3336 EOS/KB
0.0254 USD/KB
|
0.3358 EOS/KB
0.0262 USD/KB
|
0.3317 EOS/KB
0.025 USD/KB
|
0.3338 EOS/KB
0.0256 USD/KB
|
8933 EOS
684 USD
|
7 EOS
0 USD
|
8940 EOS
685 USD
|
44 EOS
3 USD
|
0.06% |
| 2026-03-08 |
0.3334 EOS/KB
0.0255 USD/KB
|
0.335 EOS/KB
0.0266 USD/KB
|
0.3313 EOS/KB
0.0251 USD/KB
|
0.3336 EOS/KB
0.0254 USD/KB
|
3348 EOS
258 USD
|
49 EOS
3 USD
|
3397 EOS
262 USD
|
16 EOS
1 USD
|
0.05% |
| 2026-03-07 |
0.3334 EOS/KB
0.0264 USD/KB
|
0.3341 EOS/KB
0.0269 USD/KB
|
0.3317 EOS/KB
0.0253 USD/KB
|
0.3334 EOS/KB
0.0255 USD/KB
|
154 EOS
12 USD
|
32 EOS
2 USD
|
187 EOS
14 USD
|
0 EOS
0 USD
|
0.00% |
| 2026-03-06 |
0.3333 EOS/KB
0.0262 USD/KB
|
0.3345 EOS/KB
0.0273 USD/KB
|
0.3316 EOS/KB
0.0254 USD/KB
|
0.3334 EOS/KB
0.0264 USD/KB
|
2289 EOS
181 USD
|
456 EOS
36 USD
|
2745 EOS
217 USD
|
13 EOS
1 USD
|
0.04% |
| 2026-03-05 |
0.3335 EOS/KB
0.0263 USD/KB
|
0.3345 EOS/KB
0.0265 USD/KB
|
0.3313 EOS/KB
0.0257 USD/KB
|
0.3333 EOS/KB
0.0262 USD/KB
|
527 EOS
41 USD
|
214 EOS
16 USD
|
741 EOS
58 USD
|
3 EOS
0 USD
|
-0.07% |
| 2026-03-04 |
0.3333 EOS/KB
0.0258 USD/KB
|
0.3339 EOS/KB
0.0272 USD/KB
|
0.3313 EOS/KB
0.0252 USD/KB
|
0.3335 EOS/KB
0.0263 USD/KB
|
943 EOS
74 USD
|
42 EOS
3 USD
|
986 EOS
77 USD
|
4 EOS
0 USD
|
0.07% |
| 2026-03-03 |
0.3333 EOS/KB
0.0263 USD/KB
|
0.3341 EOS/KB
0.0264 USD/KB
|
0.3313 EOS/KB
0.025 USD/KB
|
0.3333 EOS/KB
0.0258 USD/KB
|
881 EOS
68 USD
|
58 EOS
4 USD
|
940 EOS
72 USD
|
4 EOS
0 USD
|
0.00% |
| 2026-03-02 |
0.3318 EOS/KB
0.0259 USD/KB
|
0.3337 EOS/KB
0.0272 USD/KB
|
0.3316 EOS/KB
0.0259 USD/KB
|
0.3333 EOS/KB
0.0263 USD/KB
|
1886 EOS
149 USD
|
8464 EOS
671 USD
|
10350 EOS
820 USD
|
51 EOS
4 USD
|
0.47% |
| 2026-03-01 |
0.3335 EOS/KB
0.027 USD/KB
|
0.3352 EOS/KB
0.0276 USD/KB
|
0.3317 EOS/KB
0.0256 USD/KB
|
0.3318 EOS/KB
0.0259 USD/KB
|
1987 EOS
159 USD
|
2247 EOS
179 USD
|
4234 EOS
338 USD
|
21 EOS
1 USD
|
-0.54% |
| 2026-02-28 |
0.3335 EOS/KB
0.0267 USD/KB
|
0.3336 EOS/KB
0.027 USD/KB
|
0.3313 EOS/KB
0.0249 USD/KB
|
0.3335 EOS/KB
0.027 USD/KB
|
707 EOS
55 USD
|
19 EOS
1 USD
|
727 EOS
56 USD
|
3 EOS
0 USD
|
0.03% |
| 2026-02-27 |
0.3325 EOS/KB
0.0269 USD/KB
|
0.3349 EOS/KB
0.0275 USD/KB
|
0.3307 EOS/KB
0.0264 USD/KB
|
0.3335 EOS/KB
0.0267 USD/KB
|
36021 EOS
2907 USD
|
673 EOS
54 USD
|
36694 EOS
2962 USD
|
183 EOS
14 USD
|
0.28% |
| 2026-02-26 |
0.332 EOS/KB
0.0275 USD/KB
|
0.3331 EOS/KB
0.0277 USD/KB
|
0.3302 EOS/KB
0.0263 USD/KB
|
0.3325 EOS/KB
0.0269 USD/KB
|
20515 EOS
1673 USD
|
0 EOS
0 USD
|
20515 EOS
1673 USD
|
102 EOS
8 USD
|
0.17% |
| 2026-02-25 |
0.3319 EOS/KB
0.0259 USD/KB
|
0.3335 EOS/KB
0.0282 USD/KB
|
0.3297 EOS/KB
0.0259 USD/KB
|
0.332 EOS/KB
0.0275 USD/KB
|
2679 EOS
219 USD
|
159 EOS
13 USD
|
2838 EOS
232 USD
|
14 EOS
1 USD
|
0.02% |
| 2026-02-24 |
0.332 EOS/KB
0.026 USD/KB
|
0.3336 EOS/KB
0.0263 USD/KB
|
0.33 EOS/KB
0.0253 USD/KB
|
0.3319 EOS/KB
0.0259 USD/KB
|
2791 EOS
216 USD
|
5221 EOS
404 USD
|
8012 EOS
621 USD
|
40 EOS
3 USD
|
-0.03% |
| 2026-02-23 |
0.3322 EOS/KB
0.0265 USD/KB
|
0.3338 EOS/KB
0.027 USD/KB
|
0.33 EOS/KB
0.0252 USD/KB
|
0.332 EOS/KB
0.026 USD/KB
|
422 EOS
33 USD
|
10432 EOS
821 USD
|
10855 EOS
854 USD
|
54 EOS
4 USD
|
-0.07% |
| 2026-02-22 |
0.3323 EOS/KB
0.0275 USD/KB
|
0.3334 EOS/KB
0.0275 USD/KB
|
0.3305 EOS/KB
0.0265 USD/KB
|
0.3322 EOS/KB
0.0265 USD/KB
|
270 EOS
21 USD
|
1357 EOS
109 USD
|
1628 EOS
131 USD
|
8 EOS
0 USD
|
-0.01% |
| 2026-02-21 |
0.3323 EOS/KB
0.0273 USD/KB
|
0.3334 EOS/KB
0.028 USD/KB
|
0.3305 EOS/KB
0.0271 USD/KB
|
0.3323 EOS/KB
0.0275 USD/KB
|
433 EOS
35 USD
|
17 EOS
1 USD
|
451 EOS
37 USD
|
2 EOS
0 USD
|
0.00% |
| 2026-02-20 |
0.332 EOS/KB
0.0269 USD/KB
|
0.3334 EOS/KB
0.0274 USD/KB
|
0.3301 EOS/KB
0.0265 USD/KB
|
0.3323 EOS/KB
0.0273 USD/KB
|
5795 EOS
472 USD
|
2 EOS
0 USD
|
5797 EOS
473 USD
|
28 EOS
2 USD
|
0.07% |
| 2026-02-19 |
0.3314 EOS/KB
0.0272 USD/KB
|
0.3336 EOS/KB
0.0275 USD/KB
|
0.3296 EOS/KB
0.0259 USD/KB
|
0.332 EOS/KB
0.0269 USD/KB
|
28132 EOS
2278 USD
|
86 EOS
7 USD
|
28219 EOS
2285 USD
|
141 EOS
11 USD
|
0.18% |
| 2026-02-18 |
0.3313 EOS/KB
0.0281 USD/KB
|
0.3336 EOS/KB
0.0286 USD/KB
|
0.3292 EOS/KB
0.0271 USD/KB
|
0.3314 EOS/KB
0.0272 USD/KB
|
3709 EOS
314 USD
|
449 EOS
38 USD
|
4158 EOS
352 USD
|
20 EOS
1 USD
|
0.05% |
| 2026-02-17 |
0.3302 EOS/KB
0.0285 USD/KB
|
0.3336 EOS/KB
0.0286 USD/KB
|
0.3282 EOS/KB
0.0278 USD/KB
|
0.3313 EOS/KB
0.0281 USD/KB
|
39602 EOS
3381 USD
|
24 EOS
2 USD
|
39626 EOS
3383 USD
|
198 EOS
16 USD
|
0.31% |
2026-02-17,2026-02-18,2026-02-19,2026-02-20,2026-02-21,2026-02-22,2026-02-23,2026-02-24,2026-02-25,2026-02-26,2026-02-27,2026-02-28,2026-03-01,2026-03-02,2026-03-03,2026-03-04,2026-03-05,2026-03-06,2026-03-07,2026-03-08,2026-03-09,2026-03-10,2026-03-11,2026-03-12,2026-03-13,2026-03-14,2026-03-15,2026-03-16,2026-03-17,2026-03-18
39626,4158,28219,5797,451,1628,10855,8012,2838,20515,36694,727,4234,10350,940,986,741,2745,187,3397,8940,1124,16692,3335,608,4214,4682,411,843,1717