Register for streaming realtime charts, analysis tools, and prices.EOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.8281 | 0.0122 | 1.50% | 0.8188 | 0.8398 | 0.8015 | 12,245,366.00 |
| May 02 2024 | 0.8159 | 0.0343 | 4.39% | 0.7775 | 0.8321 | 0.7603 | 15,953,165.00 |
| May 01 2024 | 0.7816 | 0.0228 | 3.00% | 0.7634 | 0.7861 | 0.711 | 23,188,540.00 |
| Apr 30 2024 | 0.7588 | -0.0468 | -5.81% | 0.8039 | 0.8272 | 0.740 | 23,534,338.00 |
| Apr 29 2024 | 0.8056 | 0.0155 | 1.96% | 0.7925 | 0.8078 | 0.7729 | 14,990,343.00 |
| Apr 28 2024 | 0.7901 | -0.0152 | -1.89% | 0.8051 | 0.8295 | 0.785 | 12,766,841.00 |
| Apr 27 2024 | 0.8053 | -0.026 | -3.13% | 0.8335 | 0.8389 | 0.7983 | 21,832,843.00 |
| Apr 26 2024 | 0.8313 | -0.0108 | -1.28% | 0.8408 | 0.8497 | 0.7974 | 25,606,677.00 |
| Apr 25 2024 | 0.8421 | 0.0182 | 2.21% | 0.8239 | 0.9653 | 0.8196 | 86,408,608.00 |
| Apr 24 2024 | 0.8239 | -0.0133 | -1.59% | 0.8387 | 0.8794 | 0.8114 | 15,174,435.00 |
| Apr 23 2024 | 0.8372 | -0.0109 | -1.29% | 0.8467 | 0.8572 | 0.8311 | 10,960,833.00 |
| Apr 22 2024 | 0.8481 | 0.036 | 4.43% | 0.8151 | 0.8654 | 0.8088 | 13,832,533.00 |
| Apr 21 2024 | 0.8121 | -0.0117 | -1.42% | 0.8204 | 0.8323 | 0.7989 | 10,012,591.00 |
| Apr 20 2024 | 0.8238 | 0.0475 | 6.12% | 0.7769 | 0.8328 | 0.7714 | 13,655,973.00 |
| Apr 19 2024 | 0.7763 | 0.0165 | 2.17% | 0.7576 | 0.7929 | 0.7065 | 21,787,562.00 |
| Apr 18 2024 | 0.7598 | 0.0281 | 3.84% | 0.7355 | 0.7672 | 0.7149 | 12,678,316.00 |
| Apr 17 2024 | 0.7317 | -0.0172 | -2.30% | 0.7471 | 0.7578 | 0.7055 | 15,627,615.00 |
| Apr 16 2024 | 0.7489 | -0.0056 | -0.74% | 0.7519 | 0.761 | 0.7177 | 17,511,930.00 |
| Apr 15 2024 | 0.7545 | -0.0194 | -2.51% | 0.7684 | 0.8175 | 0.716 | 29,709,238.00 |
| Apr 14 2024 | 0.7739 | 0.0432 | 5.91% | 0.729 | 0.7822 | 0.7014 | 44,920,273.00 |
| Apr 13 2024 | 0.7307 | -0.2071 | -22.08% | 0.9327 | 0.9356 | 0.640 | 69,095,534.00 |
| Apr 12 2024 | 0.9378 | -0.1821 | -16.26% | 1.11 | 1.15 | 0.8237 | 49,126,252.00 |
| Apr 11 2024 | 1.12 | 0.060 | 5.73% | 1.06 | 1.13 | 1.05 | 22,089,956.00 |
| Apr 10 2024 | 1.06 | -0.010 | -0.80% | 1.07 | 1.08 | 1.00 | 16,852,002.00 |
| Apr 09 2024 | 1.07 | -0.030 | -2.87% | 1.10 | 1.14 | 1.06 | 25,947,090.00 |
| Apr 08 2024 | 1.10 | 0.070 | 6.75% | 1.03 | 1.14 | 1.01 | 18,604,684.00 |
| Apr 07 2024 | 1.03 | 0.010 | 0.95% | 1.02 | 1.04 | 1.02 | 7,848,798.00 |
| Apr 06 2024 | 1.02 | 0.030 | 3.03% | 0.9901 | 1.03 | 0.9862 | 5,954,703.00 |
| Apr 05 2024 | 0.9901 | -0.0036 | -0.36% | 0.9938 | 1.00 | 0.9488 | 8,396,430.00 |
| Apr 04 2024 | 0.9937 | 0.0396 | 4.15% | 0.9572 | 1.01 | 0.9385 | 8,028,296.00 |
| Apr 03 2024 | 0.9541 | -0.0139 | -1.44% | 0.9695 | 0.9892 | 0.9346 | 11,720,407.00 |
| Apr 02 2024 | 0.968 | -0.071 | -6.83% | 1.04 | 1.04 | 0.9531 | 20,990,173.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.65% | 1.10 | 1.11 | 1.02 | 17,701,898.00 |
| Mar 31 2024 | 1.10 | 0.030 | 2.48% | 1.07 | 1.11 | 1.07 | 6,700,711.00 |
| Mar 30 2024 | 1.07 | -0.030 | -2.83% | 1.10 | 1.10 | 1.07 | 12,042,372.00 |
| Mar 29 2024 | 1.11 | 0.010 | 0.71% | 1.10 | 1.14 | 1.08 | 23,961,627.00 |
| Mar 28 2024 | 1.10 | 0.040 | 3.52% | 1.06 | 1.12 | 1.03 | 13,690,502.00 |
| Mar 27 2024 | 1.06 | -0.030 | -2.52% | 1.09 | 1.10 | 1.03 | 14,953,409.00 |
| Mar 26 2024 | 1.09 | 0.020 | 1.82% | 1.07 | 1.10 | 1.06 | 13,181,353.00 |
| Mar 25 2024 | 1.07 | 0.020 | 1.66% | 1.05 | 1.09 | 1.04 | 12,989,012.00 |
| Mar 24 2024 | 1.05 | 0.010 | 1.28% | 1.04 | 1.05 | 1.02 | 12,730,643.00 |
| Mar 23 2024 | 1.04 | 0.060 | 6.07% | 0.9754 | 1.06 | 0.9694 | 14,970,176.00 |
| Mar 22 2024 | 0.9786 | -0.0336 | -3.32% | 1.01 | 1.01 | 0.9499 | 11,689,305.00 |
| Mar 21 2024 | 1.01 | 0.010 | 1.19% | 0.9974 | 1.03 | 0.980 | 13,403,452.00 |
| Mar 20 2024 | 1.00 | 0.090 | 10.02% | 0.915 | 1.01 | 0.8827 | 20,994,594.00 |
| Mar 19 2024 | 0.9092 | -0.0746 | -7.58% | 0.9851 | 0.9916 | 0.8794 | 25,974,867.00 |
| Mar 18 2024 | 0.9838 | -0.0314 | -3.09% | 1.01 | 1.04 | 0.9508 | 15,725,988.00 |
| Mar 17 2024 | 1.02 | 0.030 | 2.85% | 0.993 | 1.02 | 0.9364 | 16,636,499.00 |
| Mar 16 2024 | 0.9871 | -0.077 | -7.24% | 1.06 | 1.09 | 0.9644 | 17,680,593.00 |
| Mar 15 2024 | 1.06 | -0.120 | -10.04% | 1.14 | 1.16 | 1.01 | 15,658,402.00 |
| Mar 14 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Mar 13 2024 | 1.18 | 0.00 | -0.27% | 1.18 | 1.22 | 1.15 | 15,218,099.00 |
| Mar 12 2024 | 1.19 | -0.050 | -3.89% | 1.23 | 1.24 | 1.11 | 21,845,308.00 |
| Mar 11 2024 | 1.23 | 0.090 | 7.83% | 1.14 | 1.27 | 1.10 | 31,767,299.00 |
| Mar 10 2024 | 1.14 | -0.060 | -4.67% | 1.20 | 1.22 | 1.12 | 20,322,020.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.33% | 1.19 | 1.23 | 1.18 | 20,225,454.00 |
| Mar 08 2024 | 1.20 | -0.050 | -3.99% | 1.25 | 1.34 | 1.13 | 48,868,386.00 |
| Mar 07 2024 | 1.25 | 0.180 | 16.47% | 1.07 | 1.36 | 1.06 | 97,191,678.00 |
| Mar 06 2024 | 1.07 | 0.050 | 4.58% | 1.03 | 1.07 | 0.9722 | 23,282,778.00 |
| Mar 05 2024 | 1.02 | -0.080 | -7.28% | 1.10 | 1.17 | 0.9354 | 35,502,204.00 |
| Mar 04 2024 | 1.10 | 0.040 | 3.32% | 1.07 | 1.15 | 1.06 | 36,418,754.00 |
| Mar 03 2024 | 1.07 | -0.050 | -4.37% | 1.10 | 1.10 | 1.01 | 28,642,203.00 |
| Mar 02 2024 | 1.12 | 0.200 | 22.31% | 0.9112 | 1.13 | 0.9085 | 56,006,816.00 |
| Mar 01 2024 | 0.9131 | 0.0535 | 6.22% | 0.8627 | 0.9134 | 0.858 | 20,237,712.00 |
| Feb 29 2024 | 0.8596 | 0.0292 | 3.52% | 0.8318 | 0.8952 | 0.8276 | 36,265,036.00 |
| Feb 28 2024 | 0.8304 | -0.0036 | -0.43% | 0.8335 | 0.8731 | 0.778 | 29,107,355.00 |
| Feb 27 2024 | 0.834 | 0.0201 | 2.47% | 0.8141 | 0.8381 | 0.806 | 20,290,476.00 |
| Feb 26 2024 | 0.8139 | 0.0149 | 1.86% | 0.798 | 0.815 | 0.775 | 18,397,942.00 |
| Feb 25 2024 | 0.799 | -0.003 | -0.37% | 0.802 | 0.804 | 0.785 | 8,531,677.00 |
| Feb 24 2024 | 0.802 | 0.003 | 0.38% | 0.804 | 0.826 | 0.783 | 13,483,303.00 |
| Feb 23 2024 | 0.799 | 0.024 | 3.10% | 0.778 | 0.883 | 0.760 | 34,528,932.00 |
| Feb 22 2024 | 0.775 | 0.010 | 1.31% | 0.763 | 0.784 | 0.750 | 9,888,730.00 |
| Feb 21 2024 | 0.765 | -0.035 | -4.38% | 0.797 | 0.798 | 0.736 | 11,378,704.00 |
| Feb 20 2024 | 0.800 | 0.009 | 1.14% | 0.793 | 0.808 | 0.756 | 18,793,985.00 |
| Feb 19 2024 | 0.791 | 0.014 | 1.80% | 0.777 | 0.794 | 0.772 | 11,204,142.00 |
| Feb 18 2024 | 0.777 | 0.009 | 1.17% | 0.767 | 0.785 | 0.762 | 8,353,258.00 |
| Feb 17 2024 | 0.768 | 0.002 | 0.26% | 0.765 | 0.773 | 0.743 | 7,268,848.00 |
| Feb 16 2024 | 0.766 | -0.006 | -0.78% | 0.772 | 0.783 | 0.748 | 9,551,686.00 |
| Feb 15 2024 | 0.772 | 0.016 | 2.12% | 0.757 | 0.782 | 0.755 | 16,585,149.00 |
| Feb 14 2024 | 0.756 | 0.019 | 2.58% | 0.737 | 0.761 | 0.730 | 7,840,209.00 |
| Feb 13 2024 | 0.737 | -0.016 | -2.12% | 0.755 | 0.758 | 0.724 | 7,662,258.00 |
| Feb 12 2024 | 0.753 | 0.019 | 2.59% | 0.734 | 0.759 | 0.718 | 10,330,482.00 |
| Feb 11 2024 | 0.734 | -0.002 | -0.27% | 0.734 | 0.749 | 0.730 | 6,678,908.00 |
| Feb 10 2024 | 0.736 | -0.005 | -0.67% | 0.743 | 0.744 | 0.725 | 7,482,209.00 |
| Feb 09 2024 | 0.741 | 0.022 | 3.06% | 0.721 | 0.753 | 0.720 | 11,976,986.00 |
| Feb 08 2024 | 0.719 | -0.001 | -0.14% | 0.720 | 0.727 | 0.712 | 5,945,223.00 |
| Feb 07 2024 | 0.720 | 0.006 | 0.84% | 0.714 | 0.724 | 0.703 | 4,268,539.00 |
| Feb 06 2024 | 0.714 | 0.004 | 0.56% | 0.710 | 0.724 | 0.710 | 6,311,699.00 |
| Feb 05 2024 | 0.710 | 0.014 | 2.01% | 0.696 | 0.711 | 0.686 | 5,080,795.00 |
| Feb 04 2024 | 0.696 | -0.027 | -3.73% | 0.723 | 0.723 | 0.693 | 4,431,799.00 |
| Feb 03 2024 | 0.723 | 0.008 | 1.12% | 0.714 | 0.732 | 0.709 | 4,170,160.00 |
