Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
EOS | EOSUSD | Crypto | 825,340,578 | Not Mineable |
Change | % Change | Current Price | Bid | Offer | |
---|---|---|---|---|---|
-0.0109 | -1.47% | 0.7318 | 0.7309 | 0.7315 |
Open | High | Low | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.7382 | 0.7472 | 0.7215 | 0.7427 | 0.4793 - 1.50 |
Exchange | Time | Size | Trade Price | Currency |
---|---|---|---|---|
GDAX | 03:23:50 | 89.00 | 0.7347 | USD |
EOSUSD Historical Summary
Period | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.6786 | 0.7482 | 0.6713 | 1,557,872.56 | 0.0532 | 7.84% |
1 Month | 0.6878 | 0.7598 | 0.630 | 3,335,868.74 | 0.044 | 6.40% |
3 Months | 0.5469 | 0.7598 | 0.524 | 3,555,300.07 | 0.1849 | 33.81% |
6 Months | 0.8394 | 0.904 | 0.4793 | 2,754,378.01 | -0.1076 | -12.82% |
1 Year | 0.9318 | 1.50 | 0.4793 | 2,496,509.53 | -0.200 | -21.46% |
3 Years | 3.01 | 14.94 | 0.4793 | 3,259,572.75 | -2.28 | -75.69% |
5 Years | 2.16 | 14.94 | 0.4793 | 3,222,033.97 | -1.43 | -66.09% |
EOSUSD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 05 2023 | 0.7417 | 0.023 | 3.20% | 0.7174 | 0.7482 | 0.7128 | 2,109,393.00 |
Dec 04 2023 | 0.7187 | 0.016 | 2.28% | 0.7027 | 0.7314 | 0.695 | 1,409,704.00 |
Dec 03 2023 | 0.7027 | 0.0014 | 0.20% | 0.7017 | 0.7058 | 0.6901 | 822,697.00 |
Dec 02 2023 | 0.7013 | 0.0111 | 1.61% | 0.689 | 0.7057 | 0.6879 | 1,048,690.00 |
Dec 01 2023 | 0.6902 | 0.0115 | 1.69% | 0.6807 | 0.6932 | 0.6733 | 1,213,817.00 |
Nov 30 2023 | 0.6787 | 0.0022 | 0.33% | 0.6716 | 0.6839 | 0.6713 | 1,904,964.00 |
Nov 29 2023 | 0.6765 | -0.0016 | -0.24% | 0.6786 | 0.6876 | 0.6717 | 2,395,840.00 |
Nov 28 2023 | 0.6781 | 0.0011 | 0.16% | 0.6756 | 0.686 | 0.6571 | 4,821,347.00 |
Nov 27 2023 | 0.677 | -0.0109 | -1.58% | 0.7005 | 0.7094 | 0.6622 | 5,810,947.00 |
Nov 26 2023 | 0.6879 | -0.011 | -1.57% | 0.7024 | 0.7056 | 0.679 | 2,321,743.00 |
Nov 25 2023 | 0.6989 | 0.0143 | 2.09% | 0.6814 | 0.7005 | 0.6801 | 2,389,021.00 |
Nov 24 2023 | 0.6846 | 0.0148 | 2.21% | 0.6787 | 0.6899 | 0.673 | 3,484,023.00 |
Nov 23 2023 | 0.6698 | -0.0082 | -1.21% | 0.679 | 0.6829 | 0.658 | 3,201,730.00 |
Nov 22 2023 | 0.678 | 0.025 | 3.83% | 0.6503 | 0.6832 | 0.6457 | 4,321,592.00 |
Nov 21 2023 | 0.653 | -0.0524 | -7.43% | 0.7042 | 0.7194 | 0.6377 | 6,911,005.00 |
Nov 20 2023 | 0.7054 | -0.0191 | -2.64% | 0.7207 | 0.7304 | 0.6997 | 7,059,190.00 |
Nov 19 2023 | 0.7245 | 0.0137 | 1.93% | 0.709 | 0.7271 | 0.6953 | 4,422,505.00 |
Nov 18 2023 | 0.7108 | 0.00 | 0.00% | 0.7083 | 0.7163 | 0.6738 | 5,695,889.00 |
Nov 17 2023 | 0.7108 | 0.0075 | 1.07% | 0.7061 | 0.7255 | 0.6807 | 6,260,911.00 |
Nov 16 2023 | 0.7033 | -0.0261 | -3.58% | 0.7304 | 0.7518 | 0.6861 | 5,511,854.00 |
Nov 15 2023 | 0.7294 | 0.0342 | 4.92% | 0.696 | 0.7341 | 0.6903 | 1,575,234.00 |
Nov 14 2023 | 0.6952 | -0.0275 | -3.81% | 0.7195 | 0.7308 | 0.6589 | 1,856,790.00 |
Nov 13 2023 | 0.7227 | -0.0085 | -1.16% | 0.7319 | 0.7566 | 0.7104 | 3,396,085.00 |
Nov 12 2023 | 0.7312 | 0.0068 | 0.94% | 0.7271 | 0.7438 | 0.6986 | 1,771,828.00 |
Nov 11 2023 | 0.7244 | 0.012 | 1.68% | 0.7096 | 0.7598 | 0.6917 | 3,464,260.00 |
Nov 10 2023 | 0.7124 | 0.0306 | 4.49% | 0.6805 | 0.7159 | 0.6673 | 1,473,823.00 |
Nov 09 2023 | 0.6818 | -0.0237 | -3.36% | 0.7027 | 0.7214 | 0.630 | 3,961,480.00 |
Nov 08 2023 | 0.7055 | 0.0166 | 2.41% | 0.6878 | 0.7085 | 0.6825 | 1,299,459.00 |
Nov 07 2023 | 0.6889 | -0.0082 | -1.18% | 0.6958 | 0.7068 | 0.6628 | 3,951,967.00 |
Nov 06 2023 | 0.6971 | 0.0199 | 2.94% | 0.6764 | 0.7026 | 0.6674 | 1,687,326.00 |
Nov 05 2023 | 0.6772 | 0.0168 | 2.54% | 0.6592 | 0.6906 | 0.657 | 1,488,018.00 |
Nov 04 2023 | 0.6604 | 0.0085 | 1.30% | 0.6473 | 0.6642 | 0.6473 | 1,688,199.00 |