Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EOSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.582 | -0.0007 | -0.12% | 0.5816 | 0.5952 | 0.565 | 109,335.00 |
| Jul 22 2024 | 0.5827 | -0.0276 | -4.52% | 0.6085 | 0.612 | 0.580 | 79,567.00 |
| Jul 21 2024 | 0.6103 | 0.001 | 0.16% | 0.6098 | 0.6189 | 0.5841 | 112,198.00 |
| Jul 20 2024 | 0.6093 | 0.0014 | 0.23% | 0.6073 | 0.615 | 0.6004 | 40,528.00 |
| Jul 19 2024 | 0.6079 | 0.021 | 3.58% | 0.588 | 0.6126 | 0.5756 | 192,241.00 |
| Jul 18 2024 | 0.5869 | -0.0183 | -3.02% | 0.6006 | 0.6109 | 0.5738 | 311,410.00 |
| Jul 17 2024 | 0.6052 | 0.0061 | 1.02% | 0.5996 | 0.622 | 0.5992 | 234,510.00 |
| Jul 16 2024 | 0.5991 | 0.0058 | 0.98% | 0.5924 | 0.6095 | 0.5768 | 273,785.00 |
| Jul 15 2024 | 0.5933 | 0.0141 | 2.43% | 0.5771 | 0.595 | 0.5729 | 108,333.00 |
| Jul 14 2024 | 0.5792 | 0.0291 | 5.29% | 0.5492 | 0.5796 | 0.5446 | 126,838.00 |
| Jul 13 2024 | 0.5501 | 0.0293 | 5.63% | 0.5251 | 0.5501 | 0.5242 | 72,099.00 |
| Jul 12 2024 | 0.5208 | 0.00 | 0.00% | 0.5208 | 0.5208 | 0.5208 | 0.00 |
| Jul 11 2024 | 0.5208 | -0.0028 | -0.53% | 0.5239 | 0.542 | 0.5186 | 76,529.00 |
| Jul 10 2024 | 0.5236 | 0.0011 | 0.21% | 0.5211 | 0.5298 | 0.5158 | 115,871.00 |
| Jul 09 2024 | 0.5225 | 0.0081 | 1.57% | 0.5099 | 0.5344 | 0.5095 | 209,012.00 |
| Jul 08 2024 | 0.5144 | 0.0228 | 4.64% | 0.492 | 0.5195 | 0.4726 | 225,513.00 |
| Jul 07 2024 | 0.4916 | -0.0314 | -6.00% | 0.5178 | 0.5224 | 0.4916 | 72,688.00 |
| Jul 06 2024 | 0.523 | 0.0437 | 9.12% | 0.4777 | 0.5256 | 0.4777 | 77,633.00 |
| Jul 05 2024 | 0.4793 | -0.0214 | -4.27% | 0.5008 | 0.5008 | 0.4416 | 647,402.00 |
| Jul 04 2024 | 0.5007 | -0.0595 | -10.62% | 0.5611 | 0.5621 | 0.4961 | 372,940.00 |
| Jul 03 2024 | 0.5602 | -0.0237 | -4.06% | 0.5837 | 0.585 | 0.5532 | 125,287.00 |
| Jul 02 2024 | 0.5839 | 0.0065 | 1.13% | 0.5764 | 0.5848 | 0.5758 | 46,718.00 |
| Jul 01 2024 | 0.5774 | 0.0005 | 0.09% | 0.5768 | 0.5873 | 0.5734 | 117,010.00 |
| Jun 30 2024 | 0.5769 | 0.0108 | 1.91% | 0.564 | 0.580 | 0.5574 | 59,978.00 |
| Jun 29 2024 | 0.5661 | -0.0195 | -3.33% | 0.5846 | 0.5917 | 0.5631 | 124,610.00 |
| Jun 28 2024 | 0.5856 | -0.0018 | -0.31% | 0.5882 | 0.5978 | 0.5827 | 70,884.00 |
| Jun 27 2024 | 0.5874 | 0.0122 | 2.12% | 0.5742 | 0.590 | 0.5653 | 499,952.00 |
| Jun 26 2024 | 0.5752 | -0.001 | -0.17% | 0.5765 | 0.5806 | 0.5645 | 213,838.00 |
| Jun 25 2024 | 0.5762 | 0.0066 | 1.16% | 0.5684 | 0.5844 | 0.5669 | 238,304.00 |
| Jun 24 2024 | 0.5696 | 0.0107 | 1.91% | 0.5596 | 0.5696 | 0.527 | 341,159.00 |
| Jun 23 2024 | 0.5589 | -0.0147 | -2.56% | 0.5736 | 0.5788 | 0.5555 | 108,114.00 |
| Jun 22 2024 | 0.5736 | 0.0063 | 1.11% | 0.566 | 0.5779 | 0.5593 | 154,877.00 |
| Jun 21 2024 | 0.5673 | -0.0046 | -0.80% | 0.5686 | 0.5802 | 0.5608 | 349,566.00 |
| Jun 20 2024 | 0.5719 | 0.0029 | 0.51% | 0.5673 | 0.5924 | 0.5632 | 127,303.00 |
| Jun 19 2024 | 0.569 | 0.0153 | 2.76% | 0.5539 | 0.5779 | 0.5514 | 454,934.00 |
| Jun 18 2024 | 0.5537 | -0.0632 | -10.24% | 0.6139 | 0.6139 | 0.5265 | 478,116.00 |
| Jun 17 2024 | 0.6169 | -0.036 | -5.51% | 0.6522 | 0.656 | 0.5997 | 173,676.00 |
| Jun 16 2024 | 0.6529 | -0.009 | -1.36% | 0.6604 | 0.6639 | 0.6509 | 28,200.00 |
| Jun 15 2024 | 0.6619 | 0.0144 | 2.22% | 0.6476 | 0.662 | 0.6472 | 23,951.00 |
| Jun 14 2024 | 0.6475 | -0.0276 | -4.09% | 0.6748 | 0.6834 | 0.6339 | 338,707.00 |
| Jun 13 2024 | 0.6751 | -0.0258 | -3.68% | 0.7018 | 0.7036 | 0.6705 | 125,400.00 |
| Jun 12 2024 | 0.7009 | 0.0186 | 2.73% | 0.6837 | 0.714 | 0.6716 | 236,338.00 |
| Jun 11 2024 | 0.6823 | -0.0237 | -3.36% | 0.706 | 0.7063 | 0.6634 | 150,800.00 |
| Jun 10 2024 | 0.706 | -0.0042 | -0.59% | 0.7078 | 0.7162 | 0.698 | 42,353.00 |
| Jun 09 2024 | 0.7102 | 0.0079 | 1.12% | 0.7001 | 0.7134 | 0.6995 | 23,441.00 |
| Jun 08 2024 | 0.7023 | -0.0233 | -3.21% | 0.7261 | 0.7323 | 0.6925 | 102,132.00 |
| Jun 07 2024 | 0.7256 | -0.0583 | -7.44% | 0.7846 | 0.7999 | 0.6659 | 502,260.00 |
| Jun 06 2024 | 0.7839 | -0.0232 | -2.87% | 0.8064 | 0.8064 | 0.7754 | 90,543.00 |
| Jun 05 2024 | 0.8071 | -0.0038 | -0.47% | 0.8108 | 0.8164 | 0.8003 | 356,564.00 |
| Jun 04 2024 | 0.8109 | 0.010 | 1.25% | 0.7979 | 0.8128 | 0.787 | 84,303.00 |
| Jun 03 2024 | 0.8009 | 0.0024 | 0.30% | 0.7999 | 0.8237 | 0.7923 | 69,319.00 |
| Jun 02 2024 | 0.7985 | -0.0101 | -1.25% | 0.8109 | 0.816 | 0.793 | 45,772.00 |
| Jun 01 2024 | 0.8086 | -0.0052 | -0.64% | 0.8132 | 0.8141 | 0.8034 | 78,786.00 |
| May 31 2024 | 0.8138 | 0.0054 | 0.67% | 0.807 | 0.8266 | 0.7956 | 124,866.00 |
| May 30 2024 | 0.8084 | -0.0003 | -0.04% | 0.8055 | 0.823 | 0.7866 | 123,024.00 |
| May 29 2024 | 0.8087 | 0.0019 | 0.24% | 0.8084 | 0.8215 | 0.8027 | 97,413.00 |
| May 28 2024 | 0.8068 | -0.0334 | -3.98% | 0.8393 | 0.8394 | 0.7981 | 184,812.00 |
| May 27 2024 | 0.8402 | 0.0077 | 0.92% | 0.8327 | 0.8494 | 0.8233 | 78,071.00 |
| May 26 2024 | 0.8325 | -0.0167 | -1.97% | 0.8493 | 0.8508 | 0.8235 | 17,399.00 |
| May 25 2024 | 0.8492 | 0.0091 | 1.08% | 0.8404 | 0.863 | 0.838 | 62,422.00 |
| May 24 2024 | 0.8401 | 0.0192 | 2.34% | 0.8213 | 0.8439 | 0.8107 | 84,837.00 |
| May 23 2024 | 0.8209 | -0.0221 | -2.62% | 0.8476 | 0.856 | 0.779 | 211,994.00 |
| May 22 2024 | 0.843 | -0.0271 | -3.11% | 0.8687 | 0.8687 | 0.8378 | 119,904.00 |
| May 21 2024 | 0.8701 | 0.0191 | 2.24% | 0.855 | 0.8867 | 0.8418 | 445,060.00 |
| May 20 2024 | 0.851 | 0.0647 | 8.23% | 0.785 | 0.856 | 0.7786 | 85,892.00 |
| May 19 2024 | 0.7863 | -0.0277 | -3.40% | 0.8124 | 0.8159 | 0.779 | 20,792.00 |
| May 18 2024 | 0.814 | -0.0073 | -0.89% | 0.8212 | 0.8241 | 0.8086 | 49,961.00 |
| May 17 2024 | 0.8213 | 0.016 | 1.99% | 0.8047 | 0.8286 | 0.7988 | 92,797.00 |
| May 16 2024 | 0.8053 | 0.0052 | 0.65% | 0.7973 | 0.807 | 0.7902 | 86,600.00 |
| May 15 2024 | 0.8001 | 0.045 | 5.96% | 0.757 | 0.8016 | 0.7499 | 119,335.00 |
| May 14 2024 | 0.7551 | -0.0336 | -4.26% | 0.7848 | 0.7948 | 0.7551 | 190,799.00 |
| May 13 2024 | 0.7887 | 0.0122 | 1.57% | 0.7773 | 0.7899 | 0.7534 | 199,313.00 |
| May 12 2024 | 0.7765 | -0.0046 | -0.59% | 0.7807 | 0.790 | 0.7687 | 11,372.00 |
| May 11 2024 | 0.7811 | -0.0035 | -0.45% | 0.791 | 0.7946 | 0.7774 | 22,383.00 |
| May 10 2024 | 0.7846 | -0.0326 | -3.99% | 0.8168 | 0.8338 | 0.7826 | 103,827.00 |
| May 09 2024 | 0.8172 | 0.022 | 2.77% | 0.796 | 0.8227 | 0.7914 | 24,875.00 |
| May 08 2024 | 0.7952 | -0.0011 | -0.14% | 0.7949 | 0.8129 | 0.7794 | 107,089.00 |
| May 07 2024 | 0.7963 | -0.0233 | -2.84% | 0.8145 | 0.8224 | 0.7897 | 104,406.00 |
| May 06 2024 | 0.8196 | -0.0043 | -0.52% | 0.8234 | 0.8483 | 0.8163 | 32,045.00 |
| May 05 2024 | 0.8239 | 0.0065 | 0.80% | 0.8156 | 0.8293 | 0.8072 | 47,052.00 |
| May 04 2024 | 0.8174 | -0.0135 | -1.62% | 0.829 | 0.833 | 0.8152 | 52,277.00 |
| May 03 2024 | 0.8309 | 0.0096 | 1.17% | 0.8179 | 0.8397 | 0.8032 | 76,100.00 |
| May 02 2024 | 0.8213 | 0.0395 | 5.05% | 0.7777 | 0.8312 | 0.765 | 109,660.00 |
| May 01 2024 | 0.7818 | 0.0222 | 2.92% | 0.7616 | 0.784 | 0.711 | 223,520.00 |
| Apr 30 2024 | 0.7596 | -0.0457 | -5.67% | 0.8039 | 0.8262 | 0.7421 | 257,858.00 |
| Apr 29 2024 | 0.8053 | 0.0165 | 2.09% | 0.7889 | 0.8063 | 0.7739 | 47,726.00 |
| Apr 28 2024 | 0.7888 | -0.0212 | -2.62% | 0.8044 | 0.8259 | 0.7864 | 19,890.00 |
| Apr 27 2024 | 0.810 | -0.0202 | -2.43% | 0.8314 | 0.8369 | 0.7987 | 74,401.00 |
| Apr 26 2024 | 0.8302 | -0.0127 | -1.51% | 0.840 | 0.8487 | 0.799 | 98,538.00 |
| Apr 25 2024 | 0.8429 | 0.0218 | 2.65% | 0.8232 | 0.9611 | 0.8232 | 933,841.00 |
