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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.85289 | 0.06824 | 8.70% | 0.78581 | 0.85686 | 0.7839 | 273,083.00 |
| May 19 2024 | 0.78465 | 0.02724 | 3.60% | 0.81222 | 0.81768 | 0.782 | 44,747.00 |
| May 18 2024 | 0.75741 | 0.00 | 0.00% | 0.75741 | 0.75741 | 0.75741 | 0.00 |
| May 17 2024 | 0.75741 | 0.00 | 0.00% | 0.75741 | 0.75741 | 0.75741 | 0.00 |
| May 16 2024 | 0.75741 | 0.00 | 0.00% | 0.75741 | 0.75741 | 0.75741 | 0.00 |
| May 15 2024 | 0.75741 | 0.00 | 0.00% | 0.75741 | 0.75741 | 0.75741 | 0.00 |
| May 14 2024 | 0.75741 | -0.0299 | -3.80% | 0.78579 | 0.79529 | 0.75601 | 125,329.00 |
| May 13 2024 | 0.78731 | 0.00789 | 1.01% | 0.78024 | 0.79242 | 0.754 | 249,884.00 |
| May 12 2024 | 0.77942 | -0.00274 | -0.35% | 0.78321 | 0.79084 | 0.7699 | 32,897.00 |
| May 11 2024 | 0.78216 | -0.03665 | -4.48% | 0.79066 | 0.79794 | 0.77811 | 16,551.00 |
| May 10 2024 | 0.81881 | 0.00 | 0.00% | 0.81881 | 0.81881 | 0.81881 | 0.00 |
| May 09 2024 | 0.81881 | 0.02228 | 2.80% | 0.79832 | 0.825 | 0.7906 | 20,971.00 |
| May 08 2024 | 0.79653 | 0.00 | 0.00% | 0.79653 | 0.79653 | 0.79653 | 0.00 |
| May 07 2024 | 0.79653 | -0.02174 | -2.66% | 0.81715 | 0.82402 | 0.79081 | 118,050.00 |
| May 06 2024 | 0.81827 | -0.00073 | -0.09% | 0.8245 | 0.85096 | 0.81827 | 150,691.00 |
| May 05 2024 | 0.819 | 0.00 | 0.00% | 0.819 | 0.819 | 0.819 | 0.00 |
| May 04 2024 | 0.819 | -0.01185 | -1.43% | 0.82652 | 0.83289 | 0.81566 | 32,759.00 |
| May 03 2024 | 0.83085 | 0.04794 | 6.12% | 0.8182 | 0.84105 | 0.80297 | 120,422.00 |
| May 02 2024 | 0.78291 | 0.00 | 0.00% | 0.78291 | 0.78291 | 0.78291 | 0.00 |
| May 01 2024 | 0.78291 | 0.02141 | 2.81% | 0.76546 | 0.78678 | 0.7132 | 520,652.00 |
| Apr 30 2024 | 0.7615 | -0.04539 | -5.63% | 0.80528 | 0.82669 | 0.74309 | 325,801.00 |
| Apr 29 2024 | 0.80689 | -0.00077 | -0.10% | 0.79248 | 0.808 | 0.7744 | 340,508.00 |
| Apr 28 2024 | 0.80766 | 0.00 | 0.00% | 0.80766 | 0.80766 | 0.80766 | 0.00 |
| Apr 27 2024 | 0.80766 | -0.02469 | -2.97% | 0.83417 | 0.83958 | 0.80086 | 88,857.00 |
| Apr 26 2024 | 0.83235 | -0.01166 | -1.38% | 0.84199 | 0.84899 | 0.79959 | 452,475.00 |
| Apr 25 2024 | 0.84401 | 0.01909 | 2.31% | 0.82538 | 0.96401 | 0.82104 | 611,970.00 |
| Apr 24 2024 | 0.82492 | -0.01325 | -1.58% | 0.83962 | 0.87839 | 0.81412 | 212,655.00 |
| Apr 23 2024 | 0.83817 | -0.01156 | -1.36% | 0.84875 | 0.85826 | 0.83344 | 490,308.00 |
| Apr 22 2024 | 0.84973 | 0.03742 | 4.61% | 0.8141 | 0.86594 | 0.80959 | 502,416.00 |
| Apr 21 2024 | 0.81231 | -0.01178 | -1.43% | 0.81936 | 0.83121 | 0.79912 | 173,544.00 |
| Apr 20 2024 | 0.82409 | 0.04779 | 6.16% | 0.77907 | 0.83217 | 0.77344 | 103,595.00 |
| Apr 19 2024 | 0.7763 | 0.01604 | 2.11% | 0.75829 | 0.79231 | 0.7071 | 195,128.00 |
| Apr 18 2024 | 0.76026 | 0.02791 | 3.81% | 0.73343 | 0.7665 | 0.71641 | 141,553.00 |
| Apr 17 2024 | 0.73235 | -0.01735 | -2.31% | 0.74601 | 0.75849 | 0.00000179 | 344,680.00 |
| Apr 16 2024 | 0.7497 | -0.00684 | -0.90% | 0.75059 | 0.76279 | 0.71862 | 326,194.00 |
| Apr 15 2024 | 0.75654 | -0.01758 | -2.27% | 0.76802 | 0.81847 | 0.71816 | 1,157,808.00 |
| Apr 14 2024 | 0.77412 | 0.04336 | 5.93% | 0.72991 | 0.78113 | 0.70227 | 491,334.00 |
| Apr 13 2024 | 0.73076 | -0.20734 | -22.10% | 0.93529 | 0.93564 | 0.651 | 746,525.00 |
| Apr 12 2024 | 0.9381 | -0.1791 | -16.03% | 1.11 | 1.15 | 0.82724 | 764,026.00 |
| Apr 11 2024 | 1.12 | 0.060 | 5.40% | 1.06 | 1.13 | 1.05 | 325,557.00 |
| Apr 10 2024 | 1.06 | -0.010 | -0.85% | 1.07 | 1.08 | 1.01 | 91,559.00 |
| Apr 09 2024 | 1.07 | -0.030 | -2.76% | 1.10 | 1.13 | 1.06 | 373,189.00 |
| Apr 08 2024 | 1.10 | 0.070 | 6.80% | 1.03 | 1.14 | 1.01 | 382,739.00 |
| Apr 07 2024 | 1.03 | 0.010 | 0.72% | 1.02 | 1.04 | 1.02 | 264,880.00 |
| Apr 06 2024 | 1.02 | 0.030 | 3.22% | 0.98769 | 1.02 | 0.98769 | 145,001.00 |
| Apr 05 2024 | 0.99011 | -0.00363 | -0.37% | 0.99252 | 1.00 | 0.950 | 63,931.00 |
| Apr 04 2024 | 0.99374 | 0.993731 | 11,422,198.85% | 0.95194 | 1.00 | 0.93881 | 186,779.00 |
| Apr 03 2024 | 0.00000870 | -0.966941 | -100.00% | 0.97009 | 0.98769 | 0.00000870 | 168,316.00 |
| Apr 02 2024 | 0.96695 | -0.07295 | -7.02% | 1.04 | 1.04 | 0.95379 | 115,023.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.81% | 1.10 | 1.12 | 1.02 | 136,312.00 |
| Mar 31 2024 | 1.10 | 0.00 | -0.13% | 1.07 | 1.11 | 1.07 | 68,439.00 |
| Mar 30 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Mar 29 2024 | 1.11 | 0.010 | 0.57% | 1.10 | 1.14 | 1.08 | 183,072.00 |
| Mar 28 2024 | 1.10 | 0.040 | 3.70% | 1.06 | 1.12 | 1.04 | 396,002.00 |
| Mar 27 2024 | 1.06 | -0.030 | -2.65% | 1.09 | 1.10 | 1.03 | 343,276.00 |
| Mar 26 2024 | 1.09 | 0.020 | 2.07% | 1.07 | 1.10 | 1.06 | 673,771.00 |
| Mar 25 2024 | 1.07 | 0.010 | 1.40% | 1.05 | 1.08 | 1.04 | 109,891.00 |
| Mar 24 2024 | 1.05 | 0.010 | 1.42% | 1.04 | 1.05 | 1.02 | 105,487.00 |
| Mar 23 2024 | 1.04 | 0.060 | 6.02% | 1.04 | 1.06 | 1.04 | 19,055.00 |
| Mar 22 2024 | 0.9784 | -0.0224 | -2.24% | 1.01 | 1.02 | 0.94855 | 193,341.00 |
| Mar 21 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Mar 20 2024 | 1.00 | 0.090 | 9.96% | 0.910 | 1.01 | 0.88223 | 218,560.00 |
| Mar 19 2024 | 0.91019 | -0.07632 | -7.74% | 0.98301 | 0.99055 | 0.88136 | 967,661.00 |
| Mar 18 2024 | 0.98651 | -0.02959 | -2.91% | 1.01 | 1.04 | 0.9517 | 271,605.00 |
| Mar 17 2024 | 1.02 | 0.030 | 2.96% | 0.99268 | 1.02 | 0.93608 | 159,093.00 |
| Mar 16 2024 | 0.9869 | -0.0818 | -7.65% | 1.07 | 1.09 | 0.9603 | 379,978.00 |
| Mar 15 2024 | 1.07 | -0.110 | -9.65% | 1.14 | 1.15 | 0.99687 | 290,097.00 |
| Mar 14 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Mar 13 2024 | 1.18 | 0.00 | 0.09% | 1.18 | 1.22 | 1.15 | 226,809.00 |
| Mar 12 2024 | 1.18 | -0.050 | -3.97% | 1.23 | 1.24 | 1.10 | 454,517.00 |
| Mar 11 2024 | 1.23 | 0.090 | 7.58% | 1.14 | 1.27 | 1.10 | 1,887,301.00 |
| Mar 10 2024 | 1.14 | -0.050 | -4.58% | 1.19 | 1.22 | 1.12 | 382,723.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.30% | 1.19 | 1.23 | 1.18 | 154,942.00 |
| Mar 08 2024 | 1.20 | -0.050 | -4.23% | 1.25 | 1.33 | 1.13 | 437,054.00 |
| Mar 07 2024 | 1.25 | 0.180 | 16.67% | 1.07 | 1.36 | 1.06 | 2,223,663.00 |
| Mar 06 2024 | 1.07 | 0.040 | 3.83% | 1.03 | 1.07 | 0.97335 | 744,857.00 |
| Mar 05 2024 | 1.03 | -0.070 | -6.34% | 1.10 | 1.16 | 0.90406 | 638,113.00 |
| Mar 04 2024 | 1.10 | 0.030 | 2.86% | 1.06 | 1.15 | 1.05 | 275,706.00 |
| Mar 03 2024 | 1.07 | -0.050 | -4.45% | 1.10 | 1.10 | 0.9702 | 222,290.00 |
| Mar 02 2024 | 1.12 | 0.210 | 22.79% | 0.90935 | 1.13 | 0.9081 | 397,220.00 |
| Mar 01 2024 | 0.91143 | 0.04875 | 5.65% | 0.85846 | 0.91143 | 0.85841 | 101,476.00 |
| Feb 29 2024 | 0.86268 | 0.03391 | 4.09% | 0.83106 | 0.89346 | 0.82866 | 534,908.00 |
| Feb 28 2024 | 0.82877 | -0.00482 | -0.58% | 0.8325 | 0.86868 | 0.7739 | 1,170,555.00 |
| Feb 27 2024 | 0.83359 | 0.02177 | 2.68% | 0.81318 | 0.83646 | 0.80705 | 1,242,728.00 |
| Feb 26 2024 | 0.81182 | 0.01333 | 1.67% | 0.79761 | 0.81318 | 0.77513 | 827,969.00 |
| Feb 25 2024 | 0.79849 | -0.00571 | -0.71% | 0.80259 | 0.80369 | 0.78745 | 127,021.00 |
| Feb 24 2024 | 0.8042 | 0.00205 | 0.26% | 0.79775 | 0.8244 | 0.78057 | 134,916.00 |
| Feb 23 2024 | 0.80215 | 0.03885 | 5.09% | 0.77777 | 0.8797 | 0.76193 | 796,086.00 |
| Feb 22 2024 | 0.7633 | 0.00 | 0.00% | 0.7633 | 0.7633 | 0.7633 | 0.00 |
| Feb 21 2024 | 0.7633 | -0.0367 | -4.59% | 0.7956 | 0.79562 | 0.737 | 147,644.00 |
