EOS More Historical Data - EOSUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
CRTO
EOS (Crypto.com:EOSUSD)
EOS (Crypto.com:EOSUSD) Historical

EOSUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.5803	-0.0022	-0.38%	0.5829	0.5946	0.5664	3,468.00
Jul 22 2024	0.5825	-0.0259	-4.26%	0.6101	0.6122	0.5811	1,212.00
Jul 21 2024	0.6084	-0.0011	-0.18%	0.6127	0.6192	0.5892	2,468.00
Jul 20 2024	0.6095	0.001	0.16%	0.6079	0.6141	0.6011	1,375.00
Jul 19 2024	0.6085	0.0218	3.72%	0.5847	0.6133	0.5745	2,546.00
Jul 18 2024	0.5867	-0.0163	-2.70%	0.6022	0.6106	0.5734	2,999.00
Jul 17 2024	0.603	0.0047	0.79%	0.6033	0.6224	0.600	5,411.00
Jul 16 2024	0.5983	0.007	1.18%	0.5936	0.6092	0.5789	2,256.00
Jul 15 2024	0.5913	0.0123	2.12%	0.5767	0.5913	0.5733	2,871.00
Jul 14 2024	0.579	0.029	5.27%	0.5479	0.5795	0.5458	6,078.00
Jul 13 2024	0.550	0.0253	4.82%	0.5264	0.5513	0.5237	2,982.00
Jul 12 2024	0.5247	0.004	0.77%	0.5208	0.5263	0.5134	4,588.00
Jul 11 2024	0.5207	-0.0012	-0.23%	0.524	0.5416	0.5192	2,230.00
Jul 10 2024	0.5219	0.0002	0.04%	0.5202	0.5294	0.5157	9,733.00
Jul 09 2024	0.5217	0.0105	2.05%	0.5109	0.5345	0.5089	7,788.00
Jul 08 2024	0.5112	0.0206	4.20%	0.4915	0.5178	0.4714	3,868.00
Jul 07 2024	0.4906	-0.0295	-5.67%	0.5173	0.5225	0.4887	6,871.00
Jul 06 2024	0.5201	0.0387	8.04%	0.4781	0.5264	0.4781	9,483.00
Jul 05 2024	0.4814	-0.0274	-5.39%	0.4893	0.4924	0.4445	4,992.00
Jul 04 2024	0.5088	-0.0516	-9.21%	0.5607	0.5633	0.5088	31,406.00
Jul 03 2024	0.5604	-0.0237	-4.06%	0.5841	0.5853	0.5557	15,339.00
Jul 02 2024	0.5841	0.0064	1.11%	0.5775	0.5865	0.5752	3,921.00
Jul 01 2024	0.5777	0.0003	0.05%	0.5772	0.587	0.5745	6,092.00
Jun 30 2024	0.5774	0.0121	2.14%	0.5658	0.5802	0.5592	3,477.00
Jun 29 2024	0.5653	-0.0215	-3.66%	0.5854	0.5922	0.5633	22,959.00
Jun 28 2024	0.5868	-0.0018	-0.31%	0.5885	0.5975	0.5822	6,966.00
Jun 27 2024	0.5886	0.0119	2.06%	0.5733	0.5902	0.5659	5,939.00
Jun 26 2024	0.5767	0.00	0.00%	0.5767	0.5767	0.5767	0.00
Jun 25 2024	0.5767	0.0072	1.26%	0.5684	0.5832	0.5658	2,285.00
Jun 24 2024	0.5695	0.0103	1.84%	0.5616	0.5695	0.5475	8,163.00
Jun 23 2024	0.5592	-0.0136	-2.37%	0.5739	0.5795	0.5563	13,395.00
Jun 22 2024	0.5728	0.0026	0.46%	0.5628	0.5784	0.5591	10,625.00
Jun 21 2024	0.5702	0.00	0.00%	0.5702	0.5702	0.5702	0.00
Jun 20 2024	0.5702	0.00	0.00%	0.5702	0.5702	0.5702	0.00
Jun 19 2024	0.5702	0.0149	2.68%	0.5548	0.577	0.5519	4,437.00
Jun 18 2024	0.5553	-0.0989	-15.12%	0.6139	0.6143	0.5395	4,029.00
Jun 17 2024	0.6542	0.00	0.00%	0.6542	0.6542	0.6542	0.00
Jun 16 2024	0.6542	-0.0074	-1.12%	0.6608	0.6649	0.6509	5,516.00
Jun 15 2024	0.6616	0.0127	1.96%	0.6501	0.6634	0.6471	8,217.00
Jun 14 2024	0.6489	-0.027	-3.99%	0.6728	0.6835	0.6355	12,863.00
Jun 13 2024	0.6759	-0.0254	-3.62%	0.7012	0.7043	0.6725	7,063.00
Jun 12 2024	0.7013	0.0185	2.71%	0.6832	0.715	0.676	3,323.00
Jun 11 2024	0.6828	-0.0233	-3.30%	0.7047	0.7066	0.6733	4,941.00
Jun 10 2024	0.7061	-0.0047	-0.66%	0.7103	0.7147	0.7018	10,192.00
Jun 09 2024	0.7108	0.0097	1.38%	0.6984	0.7151	0.6982	9,750.00
Jun 08 2024	0.7011	-0.0254	-3.50%	0.7251	0.7313	0.6949	48,056.00
Jun 07 2024	0.7265	-0.0593	-7.55%	0.7839	0.8014	0.7051	2,903.00
Jun 06 2024	0.7858	-0.0216	-2.68%	0.8056	0.8065	0.7759	3,076.00
Jun 05 2024	0.8074	-0.005	-0.62%	0.8101	0.8139	0.8024	4,370.00
Jun 04 2024	0.8124	0.0118	1.47%	0.8003	0.8135	0.7886	986.00
Jun 03 2024	0.8006	0.0002	0.02%	0.7996	0.8232	0.7954	1,810.00
Jun 02 2024	0.8004	-0.0075	-0.93%	0.8087	0.8157	0.7944	1,777.00
Jun 01 2024	0.8079	-0.0043	-0.53%	0.812	0.8156	0.8042	6,775.00
May 31 2024	0.8122	0.0038	0.47%	0.804	0.8254	0.797	1,709.00
May 30 2024	0.8084	0.00	0.00%	0.8084	0.8084	0.8084	0.00
May 29 2024	0.8084	0.0006	0.07%	0.8082	0.8215	0.8024	572.00
May 28 2024	0.8078	-0.0326	-3.88%	0.8374	0.8396	0.800	1,340.00
May 27 2024	0.8404	0.0095	1.14%	0.830	0.8491	0.8239	1,938.00
May 26 2024	0.8309	-0.0186	-2.19%	0.8486	0.8513	0.8236	1,015.00
May 25 2024	0.8495	0.0104	1.24%	0.8462	0.8614	0.841	1,765.00
May 24 2024	0.8391	0.0177	2.15%	0.8212	0.8398	0.816	1,309.00
May 23 2024	0.8214	-0.0225	-2.67%	0.8488	0.8562	0.7918	3,825.00
May 22 2024	0.8439	-0.0222	-2.56%	0.8688	0.8693	0.8378	5,125.00
May 21 2024	0.8661	0.080	10.18%	0.8508	0.887	0.8396	14,987.00
May 20 2024	0.7861	0.00	0.00%	0.7861	0.7861	0.7861	0.00
May 19 2024	0.7861	-0.0276	-3.39%	0.8115	0.8164	0.7793	2,573.00
May 18 2024	0.8137	-0.0105	-1.27%	0.8209	0.8243	0.809	1,768.00
May 17 2024	0.8242	0.0191	2.37%	0.8058	0.8258	0.798	3,711.00
May 16 2024	0.8051	0.0038	0.47%	0.802	0.8073	0.7906	3,093.00
May 15 2024	0.8013	0.0451	5.96%	0.7581	0.8025	0.7485	3,800.00
May 14 2024	0.7562	-0.0299	-3.80%	0.7845	0.7935	0.7549	4,674.00
May 13 2024	0.7861	0.011	1.42%	0.7798	0.7913	0.7536	18,413.00
May 12 2024	0.7751	-0.006	-0.77%	0.7833	0.7899	0.7743	5,549.00
May 11 2024	0.7811	-0.0093	-1.18%	0.7924	0.7945	0.7787	2,867.00
May 10 2024	0.7904	-0.0268	-3.28%	0.816	0.8344	0.7811	3,083.00
May 09 2024	0.8172	-0.0066	-0.80%	0.798	0.8187	0.7885	1,348.00
May 08 2024	0.8238	0.00	0.00%	0.8238	0.8238	0.8238	0.00
May 07 2024	0.8238	0.00	0.00%	0.8238	0.8238	0.8238	0.00
May 06 2024	0.8238	0.0591	7.73%	0.8238	0.8238	0.8238	0.00
May 05 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
May 04 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
May 03 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
May 02 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
May 01 2024	0.7647	-0.0339	-4.24%	0.765	0.765	0.7647	0.00
Apr 30 2024	0.7986	0.00	0.00%	0.7986	0.7986	0.7986	0.00
Apr 29 2024	0.7986	-0.0232	-2.82%	0.7983	0.7986	0.7983	0.00
Apr 28 2024	0.8218	0.00	0.00%	0.8218	0.8218	0.8218	0.00
Apr 27 2024	0.8218	0.00	0.00%	0.8218	0.8218	0.8218	0.00
Apr 26 2024	0.8218	-0.0307	-3.60%	0.8227	0.8227	0.8217	25.00
Apr 25 2024	0.8525	0.0135	1.61%	0.8531	0.8531	0.8524	0.00

TE Connectivity

Secure Property Developm...

Vontobel Financial Produ...

Aristocrat (PK)

Delayed Upgrade Clock