ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,107.20
      -1.02%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.685
      -0.11%
      Bitcoin
      66,052.09
      0.20%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. EXMO
      5. EOS (EXMO:EOSUSD)

      6. EOS (EXMO:EOSUSD) Historical

      EOSUSD EOS

      0.591595
      -0.003088 (-0.52%)
      20:19:09 - Realtime Data

      EOSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.594683 -0.001716 -0.29% 0.59751 0.616842 0.580 14,894.00
      Jul 22 2024 0.596399 -0.023735 -3.83% 0.620564 0.633442 0.589123 16,107.00
      Jul 21 2024 0.620134 -0.007417 -1.18% 0.626385 0.638413 0.610 15,126.00
      Jul 20 2024 0.627551 0.007342 1.18% 0.619833 0.631 0.619662 15,770.00
      Jul 19 2024 0.620209 0.000133 0.02% 0.625454 0.637739 0.600134 15,605.00
      Jul 18 2024 0.620076 -0.01995 -3.12% 0.639479 0.648525 0.595908 16,046.00
      Jul 17 2024 0.640026 0.008565 1.36% 0.63419 0.664957 0.600004 15,727.00
      Jul 16 2024 0.631461 0.012531 2.02% 0.618855 0.642206 0.576936 15,073.00
      Jul 15 2024 0.61893 0.019888 3.32% 0.598176 0.664958 0.568789 15,075.00
      Jul 14 2024 0.599042 0.032048 5.65% 0.567187 0.631581 0.534384 14,587.00
      Jul 13 2024 0.566994 0.017513 3.19% 0.539599 0.57124 0.538574 15,078.00
      Jul 12 2024 0.549481 0.00 0.00% 0.549481 0.549481 0.549481 0.00
      Jul 11 2024 0.549481 -0.01011 -1.81% 0.555527 0.598998 0.516451 14,725.00
      Jul 10 2024 0.559591 0.011675 2.13% 0.550033 0.572031 0.504151 15,001.00
      Jul 09 2024 0.547916 0.007725 1.43% 0.528442 0.598999 0.500043 15,012.00
      Jul 08 2024 0.540191 0.010431 1.97% 0.529441 0.559999 0.500016 15,401.00
      Jul 07 2024 0.52976 0.012005 2.32% 0.514297 0.560 0.500019 14,837.00
      Jul 06 2024 0.517755 -0.009189 -1.74% 0.518826 0.559999 0.456193 13,641.00
      Jul 05 2024 0.526944 -0.01077 -2.00% 0.537341 0.537341 0.461005 19,058.00
      Jul 04 2024 0.537714 -0.067963 -11.22% 0.605383 0.606494 0.5211 17,257.00
      Jul 03 2024 0.605677 0.001198 0.20% 0.604197 0.616679 0.580 15,138.00
      Jul 02 2024 0.604479 0.001995 0.33% 0.602459 0.629999 0.580002 14,935.00
      Jul 01 2024 0.602484 -0.003301 -0.54% 0.603999 0.616597 0.589677 14,659.00
      Jun 30 2024 0.605785 -0.004853 -0.79% 0.611735 0.611967 0.580001 14,915.00
      Jun 29 2024 0.610638 -0.01646 -2.62% 0.626506 0.627088 0.597765 15,072.00
      Jun 28 2024 0.627098 0.016104 2.64% 0.610878 0.63215 0.591676 15,980.00
      Jun 27 2024 0.610994 -0.011244 -1.81% 0.621863 0.63215 0.605841 14,872.00
      Jun 26 2024 0.622238 0.002617 0.42% 0.604375 0.63215 0.591661 14,868.00
      Jun 25 2024 0.619621 0.006608 1.08% 0.61083 0.628907 0.591658 15,006.00
      Jun 24 2024 0.613013 -0.003014 -0.49% 0.616691 0.63215 0.591658 15,627.00
      Jun 23 2024 0.616027 0.001229 0.20% 0.615658 0.718949 0.600001 15,567.00
      Jun 22 2024 0.614798 -0.043984 -6.68% 0.658538 0.665643 0.600 15,092.00
      Jun 21 2024 0.658782 0.057826 9.62% 0.601114 0.665494 0.580004 15,855.00
      Jun 20 2024 0.600956 -0.017981 -2.91% 0.623045 0.720 0.580 15,070.00
      Jun 19 2024 0.618937 0.017707 2.95% 0.601525 0.671018 0.597268 15,780.00
      Jun 18 2024 0.60123 -0.13486 -18.32% 0.690878 0.711994 0.590026 16,211.00
      Jun 17 2024 0.73609 0.00 0.00% 0.73609 0.73609 0.73609 0.00
      Jun 16 2024 0.73609 -0.006839 -0.92% 0.742238 0.777995 0.716022 14,853.00
      Jun 15 2024 0.742929 0.017186 2.37% 0.722276 0.756631 0.705002 16,258.00
      Jun 14 2024 0.725743 -0.031595 -4.17% 0.757016 0.778 0.705019 15,474.00
      Jun 13 2024 0.757338 -0.018391 -2.37% 0.775644 0.783601 0.752425 15,310.00
      Jun 12 2024 0.775729 0.010555 1.38% 0.765197 0.780653 0.758359 15,223.00
      Jun 11 2024 0.765174 -0.007883 -1.02% 0.77389 0.77862 0.758054 14,716.00
      Jun 10 2024 0.773057 0.001293 0.17% 0.772872 0.797031 0.760 15,008.00
      Jun 09 2024 0.771764 -0.003948 -0.51% 0.773264 0.794122 0.76806 14,982.00
      Jun 08 2024 0.775712 -0.019858 -2.50% 0.79689 0.813438 0.751216 16,484.00
      Jun 07 2024 0.79557 -0.038729 -4.64% 0.834478 0.851103 0.770 17,208.00
      Jun 06 2024 0.834299 -0.011484 -1.36% 0.845513 0.855151 0.830 16,223.00
      Jun 05 2024 0.845783 -0.00471 -0.55% 0.849729 0.869996 0.84112 14,739.00
      Jun 04 2024 0.850493 -0.0079 -0.92% 0.85865 0.863144 0.84112 14,782.00
      Jun 03 2024 0.858393 0.001922 0.22% 0.858612 0.899999 0.846131 15,056.00
      Jun 02 2024 0.856471 -0.011925 -1.37% 0.868858 0.884364 0.845071 15,103.00
      Jun 01 2024 0.868396 -0.012448 -1.41% 0.877427 0.881981 0.861074 14,954.00
      May 31 2024 0.880844 0.009484 1.09% 0.871427 0.883857 0.849491 15,238.00
      May 30 2024 0.87136 0.013289 1.55% 0.856379 0.883059 0.84112 15,792.00
      May 29 2024 0.858071 -0.000179 -0.02% 0.857953 0.873968 0.850 14,958.00
      May 28 2024 0.85825 -0.028862 -3.25% 0.887436 0.887534 0.850115 14,727.00
      May 27 2024 0.887112 0.002919 0.33% 0.884788 0.900 0.841205 15,896.00
      May 26 2024 0.884193 -0.004602 -0.52% 0.888784 0.899653 0.869347 14,678.00
      May 25 2024 0.888795 0.006657 0.75% 0.882321 0.900 0.878639 14,981.00
      May 24 2024 0.882138 0.03555 4.20% 0.840398 0.900 0.820102 14,795.00
      May 23 2024 0.846588 -0.024323 -2.79% 0.868553 0.875641 0.801 15,397.00
      May 22 2024 0.870911 -0.018723 -2.10% 0.889425 0.89025 0.840472 17,009.00
      May 21 2024 0.889634 0.024708 2.86% 0.866605 0.900 0.850979 15,501.00
      May 20 2024 0.864926 0.034531 4.16% 0.829802 0.875 0.822378 13,873.00
      May 19 2024 0.830395 -0.022317 -2.62% 0.852805 0.892 0.827549 14,302.00
      May 18 2024 0.852712 -0.005462 -0.64% 0.857875 0.868385 0.828473 15,020.00
      May 17 2024 0.858174 0.013436 1.59% 0.845112 0.88786 0.831892 14,739.00
      May 16 2024 0.844738 0.007668 0.92% 0.822254 0.891999 0.821391 14,887.00
      May 15 2024 0.83707 0.013351 1.62% 0.822621 0.879998 0.801062 14,978.00
      May 14 2024 0.823719 -0.002348 -0.28% 0.83456 0.850686 0.808014 15,053.00
      May 13 2024 0.826067 -0.015293 -1.82% 0.840796 0.891999 0.810 15,266.00
      May 12 2024 0.84136 -0.00251 -0.30% 0.840034 0.892 0.8303 15,244.00
      May 11 2024 0.84387 -0.018668 -2.16% 0.861581 0.867598 0.830311 14,708.00
      May 10 2024 0.862538 -0.010517 -1.20% 0.860033 0.904257 0.830308 15,136.00
      May 09 2024 0.873055 0.029051 3.44% 0.852494 0.904256 0.825015 14,791.00
      May 08 2024 0.844004 0.000861 0.10% 0.841638 0.85915 0.825 14,947.00
      May 07 2024 0.843143 -0.033342 -3.80% 0.867861 0.908638 0.820019 15,048.00
      May 06 2024 0.876485 0.002858 0.33% 0.872152 0.90864 0.862038 14,842.00
      May 05 2024 0.873627 0.007012 0.81% 0.867264 0.894624 0.8535 14,631.00
      May 04 2024 0.866615 -0.015876 -1.80% 0.882238 0.911601 0.859794 15,138.00
      May 03 2024 0.882491 0.01491 1.72% 0.869587 0.884711 0.850241 14,835.00
      May 02 2024 0.867581 0.00464 0.54% 0.853849 0.922307 0.830675 15,025.00
      May 01 2024 0.862941 0.02277 2.71% 0.83121 0.902346 0.813824 15,209.00
      Apr 30 2024 0.840171 -0.023207 -2.69% 0.859675 0.890685 0.801062 15,043.00
      Apr 29 2024 0.863378 0.01482 1.75% 0.848774 0.902351 0.812184 14,852.00
      Apr 28 2024 0.848558 -0.018583 -2.14% 0.86473 0.885262 0.845106 14,716.00
      Apr 27 2024 0.867141 -0.033927 -3.77% 0.901103 0.910698 0.859279 14,599.00
      Apr 26 2024 0.901068 -0.006567 -0.72% 0.908334 0.912999 0.867721 15,779.00
      Apr 25 2024 0.907635 0.027352 3.11% 0.877708 1.04 0.877708 15,392.00

      Your Recent History

      EXMO
      EOSUSD
      EOS
      BIT
      P1EKO3
      BNP Paribas Issuance
      TSX
      BNE
      Bonterra Energy
      COIN
      YFOXETH
      YFOX.FINANCE
      TG
      RV1
      Pluxee NV
      Delayed Upgrade Clock