Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.7618 | 0.0304 | 4.16% | 0.7319 | 0.7673 | 0.715 | 871,917.00 |
| Apr 17 2024 | 0.7314 | -0.0178 | -2.38% | 0.7454 | 0.7886 | 0.7055 | 1,859,876.00 |
| Apr 16 2024 | 0.7492 | -0.0045 | -0.60% | 0.7552 | 0.7609 | 0.7185 | 1,886,872.00 |
| Apr 15 2024 | 0.7537 | -0.0227 | -2.92% | 0.7701 | 0.8179 | 0.717 | 3,009,886.00 |
| Apr 14 2024 | 0.7764 | 0.0371 | 5.02% | 0.7327 | 0.7823 | 0.7032 | 2,809,270.00 |
| Apr 13 2024 | 0.7393 | -0.1976 | -21.09% | 0.9336 | 0.9356 | 0.6595 | 4,760,421.00 |
| Apr 12 2024 | 0.9369 | -0.1731 | -15.59% | 1.11 | 1.15 | 0.830 | 6,038,449.00 |
| Apr 11 2024 | 1.11 | 0.050 | 4.72% | 1.06 | 1.13 | 1.05 | 2,367,989.00 |
| Apr 10 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.08 | 1.00 | 1,161,112.00 |
| Apr 09 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.14 | 1.06 | 1,830,968.00 |
| Apr 08 2024 | 1.10 | 0.070 | 6.80% | 1.03 | 1.14 | 1.01 | 1,899,073.00 |
| Apr 07 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 1.02 | 502,315.00 |
| Apr 06 2024 | 1.02 | 0.030 | 2.64% | 0.991 | 1.02 | 0.9871 | 432,543.00 |
| Apr 05 2024 | 0.9938 | 0.0024 | 0.24% | 0.9951 | 1.00 | 0.9497 | 963,701.00 |
| Apr 04 2024 | 0.9914 | 0.0334 | 3.49% | 0.9528 | 1.01 | 0.9393 | 746,979.00 |
| Apr 03 2024 | 0.958 | -0.0116 | -1.20% | 0.9688 | 0.9892 | 0.9354 | 1,022,188.00 |
| Apr 02 2024 | 0.9696 | -0.0704 | -6.77% | 1.04 | 1.04 | 0.9532 | 1,467,471.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.45% | 1.10 | 1.11 | 1.02 | 1,533,466.00 |
| Mar 31 2024 | 1.10 | 0.030 | 2.80% | 1.07 | 1.11 | 1.07 | 541,486.00 |
| Mar 30 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.11 | 1.07 | 782,040.00 |
| Mar 29 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.14 | 1.08 | 2,332,884.00 |
| 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 |
| Feb 28 2024 | 0.8322 | -0.0032 | -0.38% | 0.8338 | 0.8742 | 0.7753 | 6,122,786.00 |
| Feb 27 2024 | 0.8354 | 0.0215 | 2.64% | 0.815 | 0.8384 | 0.8071 | 2,439,397.00 |
| Feb 26 2024 | 0.8139 | 0.0148 | 1.85% | 0.7988 | 0.8157 | 0.7753 | 2,352,376.00 |
| Feb 25 2024 | 0.7991 | -0.0045 | -0.56% | 0.8025 | 0.8031 | 0.7857 | 801,228.00 |
| Feb 24 2024 | 0.8036 | 0.00 | 0.00% | 0.803 | 0.8249 | 0.7832 | 1,924,587.00 |
| Feb 23 2024 | 0.8036 | 0.0304 | 3.93% | 0.7779 | 0.8822 | 0.7603 | 4,092,931.00 |
| Feb 22 2024 | 0.7732 | 0.0092 | 1.20% | 0.7619 | 0.784 | 0.7505 | 1,356,089.00 |
| Feb 21 2024 | 0.764 | -0.0382 | -4.76% | 0.7971 | 0.7985 | 0.7374 | 2,065,424.00 |
| Feb 20 2024 | 0.8022 | 0.0118 | 1.49% | 0.7929 | 0.8072 | 0.7536 | 4,579,698.00 |
| Feb 19 2024 | 0.7904 | 0.0148 | 1.91% | 0.7783 | 0.7935 | 0.7728 | 2,146,732.00 |
| Feb 18 2024 | 0.7756 | 0.0066 | 0.86% | 0.7683 | 0.7855 | 0.7628 | 2,239,478.00 |
| Feb 17 2024 | 0.769 | 0.0013 | 0.17% | 0.7657 | 0.7723 | 0.743 | 1,032,085.00 |
| Feb 16 2024 | 0.7677 | -0.0046 | -0.60% | 0.7723 | 0.7834 | 0.7478 | 1,660,833.00 |
| Feb 15 2024 | 0.7723 | 0.0156 | 2.06% | 0.757 | 0.7825 | 0.7567 | 1,694,225.00 |
| Feb 14 2024 | 0.7567 | 0.0199 | 2.70% | 0.7369 | 0.7612 | 0.7312 | 834,265.00 |
| Feb 13 2024 | 0.7368 | -0.0173 | -2.29% | 0.7557 | 0.7584 | 0.7241 | 741,680.00 |
| Feb 12 2024 | 0.7541 | 0.0203 | 2.77% | 0.7344 | 0.7596 | 0.7183 | 869,690.00 |
| Feb 11 2024 | 0.7338 | -0.0013 | -0.18% | 0.7352 | 0.7492 | 0.7304 | 841,169.00 |
| Feb 10 2024 | 0.7351 | -0.0073 | -0.98% | 0.7433 | 0.745 | 0.7256 | 1,084,264.00 |
| Feb 09 2024 | 0.7424 | 0.0218 | 3.03% | 0.7204 | 0.7535 | 0.720 | 2,205,482.00 |
| Feb 08 2024 | 0.7206 | 0.0007 | 0.10% | 0.7195 | 0.7269 | 0.7132 | 1,246,565.00 |
| Feb 07 2024 | 0.7199 | 0.0069 | 0.97% | 0.7126 | 0.7241 | 0.7027 | 966,796.00 |
| Feb 06 2024 | 0.713 | 0.005 | 0.71% | 0.7094 | 0.7235 | 0.708 | 2,277,433.00 |
| Feb 05 2024 | 0.708 | 0.0116 | 1.67% | 0.696 | 0.7111 | 0.6864 | 1,681,757.00 |
| Feb 04 2024 | 0.6964 | -0.0266 | -3.68% | 0.7229 | 0.724 | 0.6925 | 1,837,402.00 |
| Feb 03 2024 | 0.723 | 0.0088 | 1.23% | 0.7139 | 0.731 | 0.7089 | 2,428,826.00 |
| Feb 02 2024 | 0.7142 | 0.0119 | 1.69% | 0.7027 | 0.715 | 0.6953 | 1,022,449.00 |
| Feb 01 2024 | 0.7023 | 0.0122 | 1.77% | 0.6904 | 0.7036 | 0.6756 | 1,694,035.00 |
| Jan 31 2024 | 0.6901 | -0.0114 | -1.63% | 0.7032 | 0.7044 | 0.6792 | 1,068,670.00 |
| Jan 30 2024 | 0.7015 | -0.0167 | -2.33% | 0.7145 | 0.7261 | 0.7005 | 1,122,009.00 |
| Jan 29 2024 | 0.7182 | 0.0071 | 1.00% | 0.708 | 0.7201 | 0.695 | 1,970,525.00 |
| Jan 28 2024 | 0.7111 | 0.003 | 0.42% | 0.7092 | 0.7344 | 0.7013 | 3,377,555.00 |
| Jan 27 2024 | 0.7081 | 0.0044 | 0.63% | 0.7049 | 0.7123 | 0.695 | 747,782.00 |
| Jan 26 2024 | 0.7037 | 0.0148 | 2.15% | 0.6876 | 0.7072 | 0.6835 | 1,188,634.00 |
| Jan 25 2024 | 0.6889 | -0.0001 | -0.01% | 0.6879 | 0.6922 | 0.6738 | 1,363,986.00 |
| Jan 24 2024 | 0.689 | 0.0129 | 1.91% | 0.6774 | 0.6895 | 0.6691 | 1,741,434.00 |
| Jan 23 2024 | 0.6761 | -0.0133 | -1.93% | 0.691 | 0.7032 | 0.6427 | 3,031,076.00 |
| Jan 22 2024 | 0.6894 | -0.0334 | -4.62% | 0.7217 | 0.7247 | 0.6759 | 2,512,567.00 |
| Jan 21 2024 | 0.7228 | -0.0017 | -0.23% | 0.7247 | 0.7341 | 0.7211 | 1,209,153.00 |
| Jan 20 2024 | 0.7245 | 0.0051 | 0.71% | 0.7204 | 0.7259 | 0.7098 | 1,341,527.00 |
