ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EOSUSD EOS

0.5782
0.0207 (3.71%)
19:20:38 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 658,400,499 Not Mineable
  Change % Change Current Price Bid Offer
0.0207 3.71% 0.5782 0.578 0.5784
Open High Low Prev. Close 52 Week Range
0.5575 0.5796 0.5555 0.5575 0.4408 - 1.36
Exchange Time Size Trade Price Currency
GDAX 19:23:30 80.40 0.5784 USD
Price x Volume Volume Base Symbol Related Pairs
376,251.16 661,661.84 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.58810.61990.5361727,437.60-0.0099-1.68%
1 Month0.58790.62240.4408916,831.45-0.0097-1.65%
3 Months0.81550.8880.4408867,106.48-0.2373-29.10%
6 Months0.68761.360.44081,628,632.32-0.1094-15.91%
1 Year0.74071.360.44082,143,983.02-0.1625-21.94%
3 Years3.656.430.44082,511,266.30-3.07-84.16%
5 Years4.5614.940.44082,342,056.78-3.98-87.32%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 0.5576 -0.0307 -5.22% 0.5898 0.5942 0.5361 1,709,692.00
Jul 24 2024 0.5883 0.0067 1.15% 0.5815 0.6076 0.5714 735,919.00
Jul 23 2024 0.5816 -0.0013 -0.22% 0.5829 0.5955 0.565 614,427.00
Jul 22 2024 0.5829 -0.026 -4.27% 0.6092 0.6127 0.579 435,913.00
Jul 21 2024 0.6089 0.0001 0.02% 0.6111 0.6199 0.5841 547,365.00
Jul 20 2024 0.6088 0.0008 0.13% 0.6078 0.6158 0.6004 438,532.00
Jul 19 2024 0.608 0.0213 3.63% 0.5881 0.6133 0.575 610,212.00
Jul 18 2024 0.5867 -0.0161 -2.67% 0.6024 0.6109 0.5735 1,058,143.00
Jul 17 2024 0.6028 0.0034 0.57% 0.6009 0.6224 0.598 1,068,477.00
Jul 16 2024 0.5994 0.0052 0.88% 0.5919 0.6095 0.5764 1,319,209.00
Jul 15 2024 0.5942 0.0149 2.57% 0.5767 0.595 0.5725 805,944.00
Jul 14 2024 0.5793 0.0301 5.48% 0.5483 0.580 0.5442 895,716.00
Jul 13 2024 0.5492 0.0238 4.53% 0.5257 0.5518 0.524 532,754.00
Jul 12 2024 0.5254 0.0059 1.14% 0.5193 0.5268 0.5137 326,566.00
Jul 11 2024 0.5195 -0.0047 -0.90% 0.5236 0.5423 0.519 641,140.00
Jul 10 2024 0.5242 0.0018 0.34% 0.5203 0.5304 0.5157 471,549.00
Jul 09 2024 0.5224 0.0105 2.05% 0.5116 0.5348 0.5089 1,138,143.00
Jul 08 2024 0.5119 0.022 4.49% 0.492 0.5196 0.4705 1,344,405.00
Jul 07 2024 0.4899 -0.030 -5.77% 0.5201 0.5229 0.4899 918,829.00
Jul 06 2024 0.5199 0.0392 8.15% 0.4795 0.5268 0.4777 985,086.00
Jul 05 2024 0.4807 -0.019 -3.80% 0.494 0.5008 0.4408 3,199,956.00
Jul 04 2024 0.4997 -0.0607 -10.83% 0.5597 0.5638 0.496 1,908,846.00
Jul 03 2024 0.5604 -0.0223 -3.83% 0.5827 0.5851 0.5525 779,554.00
Jul 02 2024 0.5827 0.0061 1.06% 0.576 0.5866 0.5745 453,842.00
Jul 01 2024 0.5766 0.0002 0.03% 0.5769 0.5873 0.5731 467,211.00
Jun 30 2024 0.5764 0.0109 1.93% 0.5648 0.5805 0.5574 535,843.00
Jun 29 2024 0.5655 -0.021 -3.58% 0.5841 0.5923 0.5622 850,221.00
Jun 28 2024 0.5865 -0.0018 -0.31% 0.5879 0.5978 0.5818 877,771.00
Jun 27 2024 0.5883 0.0146 2.54% 0.5734 0.5905 0.5653 1,386,750.00
Jun 26 2024 0.5737 -0.0027 -0.47% 0.5765 0.5812 0.5635 762,470.00
See More Historical Prices ยป