ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EOSUSD EOS

0.5818
-0.0007 (-0.12%)
16:15:05 - Realtime Data

EOSUSD 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
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
Apr 26 2024 0.8303 -0.0144 -1.70% 0.8419 0.8493 0.7989 1,514,141.00
Apr 25 2024 0.8447 0.0222 2.70% 0.822 0.9641 0.8194 5,358,077.00
Apr 24 2024 0.8225 -0.016 -1.91% 0.8388 0.8788 0.8115 1,298,585.00