Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSDACUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.000489 | 0.000035 | 7.72% | 0.000453 | 0.000494 | 0.000452 | 13,502,756.00 |
| Jun 02 2024 | 0.000454 | -0.000042 | -8.47% | 0.000496 | 0.000499 | 0.000452 | 14,255,004.00 |
| Jun 01 2024 | 0.000496 | 0.00000600 | 1.23% | 0.000489 | 0.000531 | 0.000488 | 8,315,041.00 |
| May 31 2024 | 0.000489 | 0.00000200 | 0.41% | 0.000487 | 0.000538 | 0.000484 | 4,254,794.00 |
| May 30 2024 | 0.000487 | 0.000035 | 7.75% | 0.000452 | 0.000488 | 0.000444 | 605,276.00 |
| May 29 2024 | 0.000452 | -0.00000900 | -1.95% | 0.000461 | 0.000466 | 0.000449 | 0.00 |
| May 28 2024 | 0.000461 | -0.00000600 | -1.28% | 0.000466 | 0.000471 | 0.000452 | 40,000.00 |
| May 27 2024 | 0.000467 | -0.00003 | -6.03% | 0.000514 | 0.00052 | 0.000463 | 3,834,590.00 |
| May 26 2024 | 0.000497 | 0.00001 | 2.05% | 0.000488 | 0.000504 | 0.000485 | 19,541.00 |
| May 25 2024 | 0.000487 | 0.00000200 | 0.41% | 0.000484 | 0.000491 | 0.000483 | 46,533.00 |
| May 24 2024 | 0.000485 | 0.000034 | 7.54% | 0.000452 | 0.000497 | 0.000449 | 52,557.00 |
| May 23 2024 | 0.000451 | -0.000073 | -13.93% | 0.000523 | 0.000552 | 0.00045 | 23,532.00 |
| May 22 2024 | 0.000524 | -0.00000700 | -1.32% | 0.000531 | 0.000534 | 0.000512 | 2,629,442.00 |
| May 21 2024 | 0.000531 | 0.000018 | 3.51% | 0.000514 | 0.000537 | 0.000508 | 10,838,031.00 |
| May 20 2024 | 0.000512 | 0.000022 | 4.48% | 0.001369 | 0.001442 | 0.00037 | 2,016,511.00 |
| May 19 2024 | 0.000491 | -0.000071 | -12.63% | 0.000562 | 0.000565 | 0.000489 | 2,970,657.00 |
| May 18 2024 | 0.000562 | 0.000037 | 7.05% | 0.000525 | 0.000563 | 0.000525 | 1,479,396.00 |
| May 17 2024 | 0.000525 | -0.00000500 | -0.94% | 0.00053 | 0.000551 | 0.000493 | 10,554,927.00 |
| May 16 2024 | 0.00053 | -0.000078 | -12.84% | 0.000607 | 0.000608 | 0.000527 | 8,052,518.00 |
| May 15 2024 | 0.000608 | -0.000113 | -15.68% | 0.000721 | 0.000723 | 0.000572 | 2,420,010.00 |
| May 14 2024 | 0.000721 | 0.000101 | 16.38% | 0.000619 | 0.000721 | 0.000576 | 4,055,055.00 |
| May 13 2024 | 0.000619 | 0.00000400 | 0.65% | 0.001369 | 0.001442 | 0.000351 | 3,485,837.00 |
| May 12 2024 | 0.000615 | 0.000033 | 5.67% | 0.000583 | 0.000703 | 0.000555 | 3,849,318.00 |
| May 11 2024 | 0.000582 | -0.00000019 | -0.03% | 0.000583 | 0.000618 | 0.000556 | 8,821,758.00 |
| May 10 2024 | 0.000582 | -0.000177 | -23.33% | 0.000757 | 0.000824 | 0.000577 | 3,288,023.00 |
| May 09 2024 | 0.000759 | -0.000609 | -44.53% | 0.001369 | 0.001442 | 0.000757 | 2,149,530.00 |
| May 08 2024 | 0.001367 | 0.001005 | 277.57% | 0.000361 | 0.001891 | 0.000357 | 4,519,863.00 |
| May 07 2024 | 0.000362 | -0.000037 | -9.28% | 0.000399 | 0.000407 | 0.000361 | 757,061.00 |
| May 06 2024 | 0.000399 | -0.00000900 | -2.21% | 0.000306 | 0.000417 | 0.000302 | 5,582,156.00 |
| May 05 2024 | 0.000408 | -0.00006 | -12.83% | 0.000467 | 0.000693 | 0.000407 | 6,148,382.00 |
| May 04 2024 | 0.000468 | 0.000157 | 50.56% | 0.00031 | 0.000592 | 0.00031 | 14,930,020.00 |
| May 03 2024 | 0.000311 | -0.000018 | -5.47% | 0.000329 | 0.000334 | 0.000296 | 19,075,901.00 |
| May 02 2024 | 0.000329 | 0.00000100 | 0.31% | 0.000327 | 0.000331 | 0.000295 | 13,208,372.00 |
| May 01 2024 | 0.000328 | -0.00000500 | -1.50% | 0.000331 | 0.000361 | 0.00031 | 2,175,558.00 |
| Apr 30 2024 | 0.000332 | 0.000011 | 3.42% | 0.000321 | 0.000333 | 0.000299 | 6,188,307.00 |
| Apr 29 2024 | 0.000322 | -0.00000500 | -1.53% | 0.000306 | 0.000383 | 0.000302 | 11,168,664.00 |
| Apr 28 2024 | 0.000327 | 0.000034 | 11.61% | 0.000293 | 0.000335 | 0.000292 | 1,901,776.00 |
| Apr 27 2024 | 0.000293 | -0.00002 | -6.39% | 0.000313 | 0.000361 | 0.00029 | 398,631.00 |
| Apr 26 2024 | 0.000313 | -0.000034 | -9.79% | 0.000347 | 0.000348 | 0.00031 | 4,524,139.00 |
| Apr 25 2024 | 0.000347 | -0.000029 | -7.71% | 0.000377 | 0.000412 | 0.000341 | 15,565,305.00 |
| Apr 24 2024 | 0.000376 | 0.000054 | 16.78% | 0.000322 | 0.000711 | 0.000317 | 15,760,583.00 |
| Apr 23 2024 | 0.000322 | 0.00000200 | 0.62% | 0.00032 | 0.000326 | 0.000315 | 9,765,429.00 |
| Apr 22 2024 | 0.00032 | 0.00000500 | 1.59% | 0.000306 | 0.000388 | 0.000302 | 14,901,840.00 |
| Apr 21 2024 | 0.000315 | -0.00000039 | -0.12% | 0.000315 | 0.00032 | 0.000312 | 14,166,123.00 |
| Apr 20 2024 | 0.000315 | 0.00000800 | 2.61% | 0.000306 | 0.000338 | 0.000302 | 17,148,435.00 |
| Apr 19 2024 | 0.000307 | 0.00000014 | 0.05% | 0.000306 | 0.000312 | 0.000287 | 365,883.00 |
| Apr 18 2024 | 0.000307 | -0.000021 | -6.40% | 0.000329 | 0.000334 | 0.000296 | 25,533,811.00 |
| Apr 17 2024 | 0.000328 | 0.00002 | 6.48% | 0.000308 | 0.000335 | 0.000293 | 81,935.00 |
| Apr 16 2024 | 0.000309 | -0.00000200 | -0.64% | 0.00031 | 0.000312 | 0.0003 | 7,664,829.00 |
| Apr 15 2024 | 0.00031 | -0.00000600 | -1.90% | 0.00037 | 0.000372 | 0.000283 | 13,001,425.00 |
| Apr 14 2024 | 0.000316 | -0.000047 | -12.93% | 0.000361 | 0.000372 | 0.000299 | 1,563,644.00 |
| Apr 13 2024 | 0.000363 | 0.00000700 | 1.96% | 0.000355 | 0.000367 | 0.00029 | 5,314,976.00 |
| Apr 12 2024 | 0.000357 | -0.000029 | -7.52% | 0.000385 | 0.000412 | 0.000352 | 1,123,659.00 |
| Apr 11 2024 | 0.000386 | -0.00000400 | -1.03% | 0.000389 | 0.000398 | 0.000382 | 4,061,427.00 |
| Apr 10 2024 | 0.000389 | 0.000038 | 10.83% | 0.000351 | 0.000391 | 0.000343 | 1,823,764.00 |
| Apr 09 2024 | 0.000351 | -0.000018 | -4.87% | 0.00037 | 0.000372 | 0.000346 | 99,763.00 |
| Apr 08 2024 | 0.000369 | -0.000011 | -2.89% | 0.000401 | 0.000411 | 0.000361 | 4,848,249.00 |
| Apr 07 2024 | 0.00038 | 0.000044 | 13.09% | 0.000335 | 0.00038 | 0.000335 | 9,666,308.00 |
| Apr 06 2024 | 0.000336 | -0.00003 | -8.20% | 0.000365 | 0.000373 | 0.000332 | 8,533,809.00 |
| Apr 05 2024 | 0.000366 | -0.00000026 | -0.07% | 0.000366 | 0.000367 | 0.000332 | 2,657,001.00 |
| Apr 04 2024 | 0.000366 | 0.000034 | 10.25% | 0.000331 | 0.000372 | 0.000327 | 7,491,355.00 |
| Apr 03 2024 | 0.000332 | -0.000062 | -15.76% | 0.000394 | 0.000403 | 0.000329 | 2,989,501.00 |
| Apr 02 2024 | 0.000393 | 0.00000700 | 1.81% | 0.000386 | 0.000396 | 0.000354 | 656,617.00 |
| Apr 01 2024 | 0.000387 | -0.000014 | -3.49% | 0.000401 | 0.000421 | 0.000376 | 668,124.00 |
| Mar 31 2024 | 0.000401 | 0.00005 | 14.25% | 0.000351 | 0.000402 | 0.000351 | 1,636,102.00 |
| Mar 30 2024 | 0.000351 | -0.000036 | -9.31% | 0.000386 | 0.000392 | 0.00035 | 13,560,362.00 |
| Mar 29 2024 | 0.000387 | -0.00000500 | -1.28% | 0.000392 | 0.000394 | 0.000382 | 8,155,259.00 |
| Mar 28 2024 | 0.000392 | 0.00000800 | 2.08% | 0.000385 | 0.000397 | 0.000354 | 20,402,747.00 |
| Mar 27 2024 | 0.000384 | -0.000046 | -10.69% | 0.00043 | 0.000434 | 0.000381 | 20,997,066.00 |
| Mar 26 2024 | 0.00043 | 0.000036 | 9.14% | 0.000394 | 0.000465 | 0.00039 | 18,027,297.00 |
| Mar 25 2024 | 0.000394 | 0.000014 | 3.68% | 0.000381 | 0.000542 | 0.00038 | 27,386,697.00 |
| Mar 24 2024 | 0.00038 | -0.000022 | -5.47% | 0.000402 | 0.000404 | 0.000365 | 38,308,001.00 |
| Mar 23 2024 | 0.000403 | 0.00000400 | 1.00% | 0.000399 | 0.00041 | 0.000371 | 29,758,111.00 |
| Mar 22 2024 | 0.000398 | 0.000014 | 3.64% | 0.000385 | 0.000405 | 0.000367 | 30,380,898.00 |
| Mar 21 2024 | 0.000384 | -0.00000300 | -0.78% | 0.000386 | 0.000393 | 0.000351 | 32,858,111.00 |
| Mar 20 2024 | 0.000387 | 0.000038 | 10.89% | 0.000348 | 0.000389 | 0.000338 | 30,318,346.00 |
| Mar 19 2024 | 0.000349 | -0.00000300 | -0.85% | 0.000352 | 0.000372 | 0.000335 | 30,509,417.00 |
| Mar 18 2024 | 0.000352 | -0.000047 | -11.76% | 0.000381 | 0.000435 | 0.000347 | 18,444,271.00 |
| Mar 17 2024 | 0.0004 | 0.000013 | 3.36% | 0.00039 | 0.000437 | 0.000342 | 21,315,931.00 |
| Mar 16 2024 | 0.000387 | -0.000024 | -5.83% | 0.000412 | 0.000473 | 0.000375 | 24,405,436.00 |
| Mar 15 2024 | 0.000412 | 0.000023 | 5.92% | 0.000381 | 0.000422 | 0.000359 | 22,677,087.00 |
| Mar 14 2024 | 0.000388 | -0.000052 | -11.80% | 0.00044 | 0.000481 | 0.000383 | 19,364,500.00 |
| Mar 13 2024 | 0.000441 | 0.000043 | 10.82% | 0.000398 | 0.000441 | 0.000394 | 24,619,431.00 |
| Mar 12 2024 | 0.000397 | 0.000031 | 8.46% | 0.000367 | 0.00049 | 0.000367 | 30,005,515.00 |
| Mar 11 2024 | 0.000366 | -0.000022 | -5.66% | 0.000381 | 0.000422 | 0.000366 | 39,490,465.00 |
| Mar 10 2024 | 0.000389 | -0.00000300 | -0.77% | 0.000391 | 0.000397 | 0.000381 | 42,072,841.00 |
| Mar 09 2024 | 0.000392 | -0.000036 | -8.41% | 0.000428 | 0.000431 | 0.000388 | 40,218,337.00 |
| Mar 08 2024 | 0.000428 | 0.000042 | 10.87% | 0.000387 | 0.000435 | 0.000383 | 26,342,523.00 |
| Mar 07 2024 | 0.000386 | 0.00000500 | 1.31% | 0.000382 | 0.000433 | 0.000374 | 28,850,978.00 |
| Mar 06 2024 | 0.000381 | -0.00000900 | -2.31% | 0.000392 | 0.00041 | 0.000372 | 24,817,367.00 |
