Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| EOS | EOSUSD | Crypto | 650,647,904 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| -0.014 | -2.40% | 0.5685 | 0.5684 | 0.5689 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.5829 | 0.5955 | 0.5655 | 0.5825 | 0.4408 - 1.36 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| GDAX | 14:07:51 | 698.20 | 0.5687 | USD |
EOSUSD Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.5919 | 0.6224 | 0.5735 | 782,550.56 | -0.0234 | -3.95% |
| 1 Month | 0.569 | 0.6224 | 0.4408 | 916,821.62 | -0.0005 | -0.09% |
| 3 Months | 0.8038 | 0.888 | 0.4408 | 889,802.32 | -0.2353 | -29.27% |
| 6 Months | 0.691 | 1.36 | 0.4408 | 1,645,535.93 | -0.1225 | -17.73% |
| 1 Year | 0.7724 | 1.36 | 0.4408 | 2,141,997.54 | -0.2039 | -26.40% |
| 3 Years | 3.57 | 6.43 | 0.4408 | 2,511,799.64 | -3.00 | -84.08% |
| 5 Years | 4.12 | 14.94 | 0.4408 | 2,341,085.89 | -3.55 | -86.20% |
EOSUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25 2024 | 0.5764 | 0.0078 | 1.37% | 0.569 | 0.5844 | 0.566 | 910,543.00 |
| Jun 24 2024 | 0.5686 | 0.0097 | 1.74% | 0.5589 | 0.5698 | 0.527 | 1,649,355.00 |
| Jun 23 2024 | 0.5589 | -0.0146 | -2.55% | 0.5734 | 0.5797 | 0.5555 | 723,147.00 |
| Jun 22 2024 | 0.5735 | 0.0063 | 1.11% | 0.5657 | 0.5909 | 0.5589 | 871,756.00 |
