Register for streaming realtime charts, analysis tools, and prices.
EOSUSD 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 |
| 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 |
| Jun 21 2024 | 0.5672 | -0.0055 | -0.96% | 0.5729 | 0.5811 | 0.5603 | 960,291.00 |
| Jun 20 2024 | 0.5727 | 0.005 | 0.88% | 0.5699 | 0.5941 | 0.5616 | 869,549.00 |
| Jun 19 2024 | 0.5677 | 0.013 | 2.34% | 0.5536 | 0.5785 | 0.5514 | 1,685,248.00 |
| Jun 18 2024 | 0.5547 | -0.0599 | -9.75% | 0.6158 | 0.6172 | 0.5265 | 2,655,559.00 |
| Jun 17 2024 | 0.6146 | -0.0385 | -5.89% | 0.6535 | 0.657 | 0.5997 | 1,241,884.00 |
| Jun 16 2024 | 0.6531 | -0.0086 | -1.30% | 0.661 | 0.6647 | 0.650 | 241,610.00 |
| Jun 15 2024 | 0.6617 | 0.0143 | 2.21% | 0.6475 | 0.6625 | 0.6463 | 254,728.00 |
| Jun 14 2024 | 0.6474 | -0.0285 | -4.22% | 0.6762 | 0.6838 | 0.6339 | 1,178,856.00 |
| Jun 13 2024 | 0.6759 | -0.0254 | -3.62% | 0.7014 | 0.7043 | 0.6701 | 824,844.00 |
| Jun 12 2024 | 0.7013 | 0.0184 | 2.69% | 0.6834 | 0.725 | 0.6713 | 1,360,424.00 |
| Jun 11 2024 | 0.6829 | -0.0239 | -3.38% | 0.7064 | 0.7067 | 0.6634 | 1,163,027.00 |
| Jun 10 2024 | 0.7068 | -0.0032 | -0.45% | 0.7099 | 0.7169 | 0.696 | 564,094.00 |
| Jun 09 2024 | 0.710 | 0.007 | 1.00% | 0.7003 | 0.714 | 0.6995 | 366,894.00 |
| Jun 08 2024 | 0.703 | -0.0226 | -3.11% | 0.7235 | 0.7329 | 0.6924 | 700,950.00 |
| Jun 07 2024 | 0.7256 | -0.0595 | -7.58% | 0.785 | 0.8004 | 0.6636 | 1,523,998.00 |
| Jun 06 2024 | 0.7851 | -0.0221 | -2.74% | 0.8072 | 0.8072 | 0.7746 | 550,486.00 |
| Jun 05 2024 | 0.8072 | -0.0052 | -0.64% | 0.801 | 0.8164 | 0.7866 | 1,541,400.00 |
| Jun 04 2024 | 0.8124 | 0.0109 | 1.36% | 0.801 | 0.8132 | 0.7866 | 756,578.00 |
| Jun 03 2024 | 0.8015 | 0.0014 | 0.17% | 0.8001 | 0.8245 | 0.7911 | 715,110.00 |
| Jun 02 2024 | 0.8001 | -0.0088 | -1.09% | 0.809 | 0.8167 | 0.7926 | 438,458.00 |
| Jun 01 2024 | 0.8089 | -0.0055 | -0.68% | 0.8152 | 0.8152 | 0.8034 | 663,772.00 |
| May 31 2024 | 0.8144 | 0.0046 | 0.57% | 0.8079 | 0.8269 | 0.7951 | 955,571.00 |
| May 30 2024 | 0.8098 | 0.0055 | 0.68% | 0.8052 | 0.8237 | 0.7838 | 784,978.00 |
| May 29 2024 | 0.8043 | -0.0025 | -0.31% | 0.8068 | 0.8226 | 0.8018 | 1,008,793.00 |
| May 28 2024 | 0.8068 | -0.0333 | -3.96% | 0.8389 | 0.8408 | 0.7981 | 1,235,833.00 |
| May 27 2024 | 0.8401 | 0.0096 | 1.16% | 0.8305 | 0.8499 | 0.8227 | 483,631.00 |
| May 26 2024 | 0.8305 | -0.0185 | -2.18% | 0.8494 | 0.8519 | 0.8223 | 350,958.00 |
| May 25 2024 | 0.849 | 0.0069 | 0.82% | 0.8414 | 0.863 | 0.838 | 415,016.00 |
| May 24 2024 | 0.8421 | 0.0216 | 2.63% | 0.8205 | 0.8445 | 0.8094 | 576,706.00 |
| May 23 2024 | 0.8205 | -0.0234 | -2.77% | 0.8442 | 0.8567 | 0.7784 | 1,013,667.00 |
| May 22 2024 | 0.8439 | -0.026 | -2.99% | 0.8681 | 0.8698 | 0.8352 | 801,236.00 |
| May 21 2024 | 0.8699 | 0.0192 | 2.26% | 0.8532 | 0.888 | 0.8389 | 1,473,083.00 |
| May 20 2024 | 0.8507 | 0.067 | 8.55% | 0.7837 | 0.8562 | 0.7786 | 656,806.00 |
| May 19 2024 | 0.7837 | -0.0297 | -3.65% | 0.8116 | 0.817 | 0.779 | 364,771.00 |
| May 18 2024 | 0.8134 | -0.0077 | -0.94% | 0.8207 | 0.825 | 0.8086 | 312,879.00 |
| May 17 2024 | 0.8211 | 0.0171 | 2.13% | 0.8048 | 0.830 | 0.797 | 482,644.00 |
| May 16 2024 | 0.804 | 0.0019 | 0.24% | 0.8021 | 0.8077 | 0.7902 | 702,871.00 |
| May 15 2024 | 0.8021 | 0.0456 | 6.03% | 0.7586 | 0.8028 | 0.7487 | 921,222.00 |
| May 14 2024 | 0.7565 | -0.0296 | -3.77% | 0.7838 | 0.7948 | 0.7548 | 868,981.00 |
| May 13 2024 | 0.7861 | 0.0096 | 1.24% | 0.7774 | 0.7913 | 0.7516 | 841,365.00 |
| May 12 2024 | 0.7765 | -0.0042 | -0.54% | 0.7813 | 0.790 | 0.7681 | 206,382.00 |
| May 11 2024 | 0.7807 | -0.0142 | -1.79% | 0.7909 | 0.7986 | 0.7767 | 327,791.00 |
| May 10 2024 | 0.7949 | -0.0225 | -2.75% | 0.8157 | 0.8346 | 0.781 | 1,127,224.00 |
| May 09 2024 | 0.8174 | 0.0206 | 2.59% | 0.7962 | 0.8234 | 0.7885 | 574,134.00 |
| May 08 2024 | 0.7968 | 0.0003 | 0.04% | 0.7963 | 0.8135 | 0.7793 | 851,724.00 |
| May 07 2024 | 0.7965 | -0.0203 | -2.49% | 0.8168 | 0.8243 | 0.7879 | 724,521.00 |
| May 06 2024 | 0.8168 | -0.0056 | -0.68% | 0.8225 | 0.8599 | 0.8152 | 711,882.00 |
| May 05 2024 | 0.8224 | 0.0046 | 0.56% | 0.8171 | 0.8308 | 0.8069 | 471,924.00 |
| May 04 2024 | 0.8178 | -0.0122 | -1.47% | 0.8287 | 0.8337 | 0.814 | 497,918.00 |
| May 03 2024 | 0.830 | 0.0115 | 1.41% | 0.8155 | 0.840 | 0.8012 | 859,346.00 |
| May 02 2024 | 0.8185 | 0.0342 | 4.36% | 0.7795 | 0.8311 | 0.760 | 1,164,852.00 |
| May 01 2024 | 0.7843 | 0.0212 | 2.78% | 0.759 | 0.7847 | 0.7106 | 1,791,403.00 |
| Apr 30 2024 | 0.7631 | -0.043 | -5.33% | 0.8038 | 0.8265 | 0.7406 | 2,010,234.00 |
| Apr 29 2024 | 0.8061 | 0.0162 | 2.05% | 0.8388 | 0.8788 | 0.7736 | 1,614,452.00 |
| Apr 28 2024 | 0.7899 | -0.0185 | -2.29% | 0.805 | 0.829 | 0.7851 | 695,053.00 |
| Apr 27 2024 | 0.8084 | -0.0219 | -2.64% | 0.8316 | 0.8391 | 0.7987 | 907,343.00 |
![Logo of BNS Token [OLD] (BNSOLDUSD).](/common/images/company/COIN_BNSOLDUSD.png){kind=small}
