ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EOSUSD EOS

0.8711
0.0186 (2.18%)
12:25:42 - Realtime Data

EOSUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 23 2024 0.8385 -0.009 -1.06% 0.8475 0.8572 0.8318 352,091.00
Apr 22 2024 0.8475 0.0341 4.19% 0.8139 0.8665 0.8093 930,847.00
Apr 21 2024 0.8134 -0.0091 -1.11% 0.8192 0.8319 0.800 623,168.00
Apr 20 2024 0.8225 0.0407 5.21% 0.7759 0.8329 0.7729 712,035.00
Apr 19 2024 0.7818 0.020 2.63% 0.7588 0.7948 0.7075 1,699,044.00
Apr 18 2024 0.7618 0.0304 4.16% 0.7319 0.7673 0.715 871,917.00
Apr 17 2024 0.7314 -0.0178 -2.38% 0.7454 0.7886 0.7055 1,859,876.00
Apr 16 2024 0.7492 -0.0045 -0.60% 0.7552 0.7609 0.7185 1,886,872.00
Apr 15 2024 0.7537 -0.0227 -2.92% 0.7701 0.8179 0.717 3,009,886.00
Apr 14 2024 0.7764 0.0371 5.02% 0.7327 0.7823 0.7032 2,809,270.00
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
Mar 13 2024 1.18 0.00 0.00% 1.18 1.22 1.16 1,231,868.00
Mar 12 2024 1.18 -0.050 -4.07% 1.23 1.24 1.11 2,768,613.00
Mar 11 2024 1.23 0.080 6.96% 1.14 1.27 1.10 9,168,315.00
Mar 10 2024 1.15 -0.050 -4.17% 1.20 1.22 1.12 1,562,454.00
Mar 09 2024 1.20 0.00 0.00% 1.20 1.23 1.18 1,553,244.00
Mar 08 2024 1.20 -0.050 -4.00% 1.25 1.34 1.13 5,493,514.00
Mar 07 2024 1.25 0.190 17.92% 1.07 1.36 1.06 8,819,098.00
Mar 06 2024 1.06 0.030 2.91% 1.03 1.08 0.9725 3,669,081.00
Mar 05 2024 1.03 -0.080 -7.21% 1.10 1.17 0.8909 7,048,323.00
Mar 04 2024 1.11 0.040 3.74% 1.07 1.15 1.05 7,079,599.00
Mar 03 2024 1.07 -0.050 -4.46% 1.09 1.11 0.966 4,964,924.00
Mar 02 2024 1.12 0.210 23.00% 0.9122 1.12 0.9088 10,046,154.00
Mar 01 2024 0.9106 0.0463 5.36% 0.861 0.9111 0.8589 1,927,273.00
Feb 29 2024 0.8643 0.0321 3.86% 0.8329 0.9365 0.8293 6,046,719.00
Feb 28 2024 0.8322 -0.0032 -0.38% 0.8338 0.8742 0.7753 6,122,786.00
Feb 27 2024 0.8354 0.0215 2.64% 0.815 0.8384 0.8071 2,439,397.00
Feb 26 2024 0.8139 0.0148 1.85% 0.7988 0.8157 0.7753 2,352,376.00
Feb 25 2024 0.7991 -0.0045 -0.56% 0.8025 0.8031 0.7857 801,228.00
Feb 24 2024 0.8036 0.00 0.00% 0.803 0.8249 0.7832 1,924,587.00
Feb 23 2024 0.8036 0.0304 3.93% 0.7779 0.8822 0.7603 4,092,931.00
Feb 22 2024 0.7732 0.0092 1.20% 0.7619 0.784 0.7505 1,356,089.00
Feb 21 2024 0.764 -0.0382 -4.76% 0.7971 0.7985 0.7374 2,065,424.00

Your Recent History

Delayed Upgrade Clock