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

0.7449
0.0122 (1.67%)
08:07:56 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 842,182,594 Not Mineable
  Change % Change Current Price Bid Offer
0.0122 1.67% 0.7449 0.7448 0.7455
Open High Low Prev. Close 52 Week Range
0.7327 0.7678 0.7032 0.7327 0.4793 - 1.36
Exchange Time Size Trade Price Currency
GDAX 08:07:10 90.00 0.745 USD
Price x Volume Volume Base Symbol Related Pairs
1,173,154.39 1,577,617.11 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.021.150.65952,651,475.81-0.2751-26.97%
1 Month0.99221.150.65951,750,474.48-0.2473-24.92%
3 Months0.72471.360.64272,408,609.500.02022.79%
6 Months0.54311.360.5242,850,283.140.201837.16%
1 Year1.261.360.47932,546,349.98-0.5151-40.88%
3 Years7.5014.940.47932,990,386.03-6.76-90.07%
5 Years5.3314.940.47932,301,284.01-4.59-86.02%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock