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

EOSUSD EOS

0.7318
-0.0109 (-1.47%)
02:17:44 - Realtime Data
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
Price x Volume Volume Base Symbol Related Pairs
314,940.52 428,603.61 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.67860.74820.67131,557,872.560.05327.84%
1 Month0.68780.75980.6303,335,868.740.0446.40%
3 Months0.54690.75980.5243,555,300.070.184933.81%
6 Months0.83940.9040.47932,754,378.01-0.1076-12.82%
1 Year0.93181.500.47932,496,509.53-0.200-21.46%
3 Years3.0114.940.47933,259,572.75-2.28-75.69%
5 Years2.1614.940.47933,222,033.97-1.43-66.09%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock