ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

EOSUSD EOS

1.13
0.030 (2.73%)
10:44:35 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 1,276,897,937 Not Mineable
  Change % Change Current Price Bid Offer
0.030 2.73% 1.13 1.13 1.13
Open High Low Prev. Close 52 Week Range
1.10 1.14 1.08 1.10 0.4793 - 1.36
Exchange Time Size Trade Price Currency
GDAX 10:44:30 518.00 1.13 USD
Price x Volume Volume Base Symbol Related Pairs
1,921,051.53 1,733,135.32 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.011.120.94961,638,436.640.12011.88%
1 Month0.8611.360.85893,368,581.830.26931.24%
3 Months0.77381.360.64272,564,466.840.356246.03%
6 Months0.57161.360.5242,988,038.210.558497.69%
1 Year1.121.360.47932,526,676.790.0100.89%
3 Years4.1114.940.47933,071,275.49-2.98-72.51%
5 Years4.0014.940.47932,293,541.75-2.87-71.75%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.10 0.040 3.77% 1.06 1.12 1.03 1,553,843.00
Mar 27 2024 1.06 -0.030 -2.75% 1.09 1.10 1.03 1,727,538.00
Mar 26 2024 1.09 0.020 1.87% 1.07 1.10 1.06 1,392,435.00
Mar 25 2024 1.07 0.020 1.90% 1.05 1.11 1.04 2,278,447.00
Mar 24 2024 1.05 0.010 0.96% 1.04 1.05 1.01 1,341,878.00
Mar 23 2024 1.04 0.070 6.85% 0.9759 1.06 0.9693 1,395,842.00
Mar 22 2024 0.9733 -0.0367 -3.63% 1.01 1.01 0.9496 1,779,070.00
Mar 21 2024 1.01 0.010 1.00% 0.9984 1.03 0.9804 1,633,779.00
Mar 20 2024 1.00 0.0878 9.63% 0.9137 1.01 0.8832 2,529,378.00
Mar 19 2024 0.9122 -0.0733 -7.44% 0.988 0.9917 0.880 2,440,416.00
Mar 18 2024 0.9855 -0.0245 -2.43% 1.01 1.04 0.9506 1,332,957.00
Mar 17 2024 1.01 0.030 2.95% 0.9922 1.02 0.935 1,224,602.00
Mar 16 2024 0.9811 -0.0889 -8.31% 1.06 1.09 0.9609 1,780,817.00
Mar 15 2024 1.07 -0.070 -6.14% 1.14 1.16 0.9996 4,225,282.00
Mar 14 2024 1.14 -0.040 -3.39% 1.18 1.21 1.08 2,351,533.00
Mar 13 2024 1.18 0.00 0.00% 1.18 1.22 1.16 1,231,868.00
Mar 12 2024 1.18 -0.050 -4.07% 1.23 1.24 1.11 2,768,613.00
Mar 11 2024 1.23 0.080 6.96% 1.14 1.27 1.10 9,168,315.00
Mar 10 2024 1.15 -0.050 -4.17% 1.20 1.22 1.12 1,562,454.00
Mar 09 2024 1.20 0.00 0.00% 1.20 1.23 1.18 1,553,244.00
Mar 08 2024 1.20 -0.050 -4.00% 1.25 1.34 1.13 5,493,514.00
Mar 07 2024 1.25 0.190 17.92% 1.07 1.36 1.06 8,819,098.00
Mar 06 2024 1.06 0.030 2.91% 1.03 1.08 0.9725 3,669,081.00
Mar 05 2024 1.03 -0.080 -7.21% 1.10 1.17 0.8909 7,048,323.00
Mar 04 2024 1.11 0.040 3.74% 1.07 1.15 1.05 7,079,599.00
Mar 03 2024 1.07 -0.050 -4.46% 1.09 1.11 0.966 4,964,924.00
Mar 02 2024 1.12 0.210 23.00% 0.9122 1.12 0.9088 10,046,154.00
Mar 01 2024 0.9106 0.0463 5.36% 0.861 0.9111 0.8589 1,927,273.00
Feb 29 2024 0.8643 0.0321 3.86% 0.8329 0.9365 0.8293 6,046,719.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock