Register to chat with like-minded investors on our interactive forums.EOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.8695 | 0.0189 | 2.22% | 0.8527 | 0.8878 | 0.8398 | 776,673.00 |
| May 20 2024 | 0.8506 | 0.0668 | 8.52% | 0.7838 | 0.8566 | 0.7789 | 531,607.00 |
| May 19 2024 | 0.7838 | -0.0297 | -3.65% | 0.8145 | 0.8176 | 0.7791 | 445,241.00 |
| May 18 2024 | 0.8135 | -0.0078 | -0.95% | 0.8213 | 0.8247 | 0.8079 | 369,440.00 |
| May 17 2024 | 0.8213 | 0.0168 | 2.09% | 0.805 | 0.8303 | 0.7971 | 458,014.00 |
| May 16 2024 | 0.8045 | 0.0034 | 0.42% | 0.8009 | 0.8076 | 0.7896 | 580,387.00 |
| May 15 2024 | 0.8011 | 0.0443 | 5.85% | 0.7577 | 0.8023 | 0.749 | 675,021.00 |
| May 14 2024 | 0.7568 | -0.0298 | -3.79% | 0.7867 | 0.795 | 0.7548 | 469,221.00 |
| May 13 2024 | 0.7866 | 0.0107 | 1.38% | 0.7771 | 0.7914 | 0.7529 | 604,887.00 |
| May 12 2024 | 0.7759 | -0.0056 | -0.72% | 0.7815 | 0.7905 | 0.7679 | 255,808.00 |
| May 11 2024 | 0.7815 | -0.0122 | -1.54% | 0.7901 | 0.7986 | 0.7773 | 283,775.00 |
| May 10 2024 | 0.7937 | -0.0236 | -2.89% | 0.817 | 0.8342 | 0.7811 | 735,030.00 |
| May 09 2024 | 0.8173 | 0.0191 | 2.39% | 0.7973 | 0.8233 | 0.7882 | 461,114.00 |
| May 08 2024 | 0.7982 | 0.0034 | 0.43% | 0.794 | 0.8136 | 0.7789 | 645,898.00 |
| May 07 2024 | 0.7948 | -0.0232 | -2.84% | 0.8167 | 0.824 | 0.7887 | 677,488.00 |
| May 06 2024 | 0.818 | -0.0048 | -0.58% | 0.8225 | 0.8487 | 0.8151 | 555,871.00 |
| May 05 2024 | 0.8228 | 0.0066 | 0.81% | 0.8172 | 0.8307 | 0.8063 | 323,410.00 |
| May 04 2024 | 0.8162 | -0.0117 | -1.41% | 0.8273 | 0.8328 | 0.8141 | 367,018.00 |
| May 03 2024 | 0.8279 | 0.0089 | 1.09% | 0.8158 | 0.8394 | 0.8015 | 491,773.00 |
| May 02 2024 | 0.819 | 0.0337 | 4.29% | 0.7817 | 0.8315 | 0.7605 | 679,489.00 |
| May 01 2024 | 0.7853 | 0.0232 | 3.04% | 0.760 | 0.7858 | 0.7154 | 1,001,886.00 |
| Apr 30 2024 | 0.7621 | -0.0434 | -5.39% | 0.8057 | 0.8222 | 0.7424 | 1,286,489.00 |
| Apr 29 2024 | 0.8055 | 0.016 | 2.03% | 0.7893 | 0.8077 | 0.7733 | 963,134.00 |
| Apr 28 2024 | 0.7895 | -0.0201 | -2.48% | 0.8061 | 0.829 | 0.7864 | 681,076.00 |
| Apr 27 2024 | 0.8096 | -0.0218 | -2.62% | 0.8321 | 0.8358 | 0.804 | 763,479.00 |
| Apr 26 2024 | 0.8314 | -0.0118 | -1.40% | 0.8417 | 0.8481 | 0.7996 | 721,493.00 |
| Apr 25 2024 | 0.8432 | 0.0201 | 2.44% | 0.8241 | 0.9529 | 0.8219 | 853,427.00 |
| Apr 24 2024 | 0.8231 | -0.0157 | -1.87% | 0.8366 | 0.8788 | 0.812 | 664,277.00 |
| Apr 23 2024 | 0.8388 | -0.0081 | -0.96% | 0.848 | 0.8566 | 0.8319 | 523,965.00 |
| Apr 22 2024 | 0.8469 | 0.035 | 4.31% | 0.8126 | 0.8654 | 0.8088 | 479,093.00 |
| Apr 21 2024 | 0.8119 | -0.0117 | -1.42% | 0.820 | 0.8312 | 0.800 | 567,285.00 |
| Apr 20 2024 | 0.8236 | 0.0424 | 5.43% | 0.7763 | 0.8324 | 0.7716 | 663,150.00 |
| Apr 19 2024 | 0.7812 | 0.0218 | 2.87% | 0.7591 | 0.7924 | 0.7084 | 1,002,086.00 |
| Apr 18 2024 | 0.7594 | 0.0278 | 3.80% | 0.7321 | 0.7669 | 0.7153 | 949,156.00 |
| Apr 17 2024 | 0.7316 | -0.0198 | -2.64% | 0.7486 | 0.7573 | 0.7088 | 895,347.00 |
| Apr 16 2024 | 0.7514 | -0.0031 | -0.41% | 0.7541 | 0.7593 | 0.7188 | 1,103,975.00 |
| Apr 15 2024 | 0.7545 | -0.0195 | -2.52% | 0.7711 | 0.8166 | 0.7168 | 1,234,377.00 |
| Apr 14 2024 | 0.774 | 0.0368 | 4.99% | 0.730 | 0.7818 | 0.7024 | 867,260.00 |
| Apr 13 2024 | 0.7372 | -0.2025 | -21.55% | 0.9367 | 0.9367 | 0.6555 | 985,258.00 |
| Apr 12 2024 | 0.9397 | -0.1751 | -15.71% | 1.12 | 1.14 | 0.9137 | 841,364.00 |
| Apr 11 2024 | 1.11 | 0.060 | 5.63% | 1.06 | 1.13 | 1.05 | 597,413.00 |
| Apr 10 2024 | 1.06 | -0.010 | -1.20% | 1.07 | 1.08 | 1.01 | 443,290.00 |
| Apr 09 2024 | 1.07 | -0.030 | -2.78% | 1.10 | 1.13 | 1.06 | 861,867.00 |
| Apr 08 2024 | 1.10 | 0.070 | 6.62% | 1.03 | 1.11 | 1.01 | 514,222.00 |
| Apr 07 2024 | 1.03 | 0.010 | 0.85% | 1.02 | 1.04 | 1.02 | 302,851.00 |
| Apr 06 2024 | 1.02 | 0.030 | 2.81% | 0.990 | 1.02 | 0.9865 | 254,282.00 |
| Apr 05 2024 | 0.9939 | -0.0003 | -0.03% | 0.9939 | 1.00 | 0.9499 | 331,490.00 |
| Apr 04 2024 | 0.9942 | 0.0367 | 3.83% | 0.9544 | 1.01 | 0.9394 | 454,166.00 |
| Apr 03 2024 | 0.9575 | -0.0113 | -1.17% | 0.9686 | 0.9886 | 0.9384 | 508,597.00 |
| Apr 02 2024 | 0.9688 | -0.0723 | -6.94% | 1.04 | 1.04 | 0.954 | 583,569.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.61% | 1.10 | 1.11 | 1.02 | 435,871.00 |
| Mar 31 2024 | 1.10 | 0.030 | 2.72% | 1.07 | 1.11 | 1.07 | 342,685.00 |
| Mar 30 2024 | 1.07 | -0.030 | -2.60% | 1.11 | 1.11 | 1.07 | 400,222.00 |
| Mar 29 2024 | 1.10 | 0.00 | 0.25% | 1.10 | 1.13 | 1.08 | 659,489.00 |
| Mar 28 2024 | 1.10 | 0.040 | 4.12% | 1.06 | 1.12 | 1.03 | 460,208.00 |
| Mar 27 2024 | 1.06 | -0.030 | -2.99% | 1.09 | 1.10 | 1.04 | 677,383.00 |
| Mar 26 2024 | 1.09 | 0.020 | 2.19% | 1.07 | 1.10 | 1.06 | 920,502.00 |
| Mar 25 2024 | 1.07 | 0.020 | 1.56% | 1.05 | 1.09 | 1.04 | 981,155.00 |
| Mar 24 2024 | 1.05 | 0.010 | 0.93% | 1.04 | 1.05 | 1.02 | 1,093,826.00 |
| Mar 23 2024 | 1.04 | 0.060 | 6.54% | 0.9781 | 1.06 | 0.9694 | 972,381.00 |
| Mar 22 2024 | 0.9757 | -0.0367 | -3.63% | 1.01 | 1.01 | 0.9505 | 941,804.00 |
| Mar 21 2024 | 1.01 | 0.010 | 1.14% | 0.9997 | 1.03 | 0.9807 | 1,066,142.00 |
| Mar 20 2024 | 1.00 | 0.090 | 9.92% | 0.9144 | 1.01 | 0.8817 | 1,249,428.00 |
| Mar 19 2024 | 0.9107 | -0.0785 | -7.94% | 0.9836 | 0.9914 | 0.8932 | 1,218,060.00 |
| Mar 18 2024 | 0.9892 | -0.0277 | -2.72% | 1.02 | 1.04 | 0.9508 | 887,720.00 |
| Mar 17 2024 | 1.02 | 0.030 | 2.91% | 0.9947 | 1.02 | 0.9383 | 1,438,718.00 |
| Mar 16 2024 | 0.9881 | -0.0771 | -7.24% | 1.07 | 1.09 | 0.9651 | 1,232,265.00 |
| Mar 15 2024 | 1.07 | -0.120 | -9.92% | 1.14 | 1.15 | 1.02 | 1,230,716.00 |
| Mar 14 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Mar 13 2024 | 1.18 | 0.00 | -0.09% | 1.19 | 1.22 | 1.15 | 1,095,372.00 |
| Mar 12 2024 | 1.18 | -0.050 | -3.87% | 1.23 | 1.24 | 1.12 | 1,175,389.00 |
| Mar 11 2024 | 1.23 | 0.090 | 7.97% | 1.14 | 1.26 | 1.10 | 1,167,535.00 |
| Mar 10 2024 | 1.14 | -0.060 | -4.95% | 1.20 | 1.22 | 1.12 | 995,715.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.35% | 1.20 | 1.23 | 1.18 | 1,006,241.00 |
| Mar 08 2024 | 1.20 | -0.050 | -4.21% | 1.25 | 1.32 | 1.16 | 1,205,997.00 |
| Mar 07 2024 | 1.25 | 0.180 | 16.67% | 1.07 | 1.34 | 1.07 | 968,625.00 |
| Mar 06 2024 | 1.07 | 0.050 | 4.56% | 1.02 | 1.07 | 0.9761 | 1,307,545.00 |
| Mar 05 2024 | 1.02 | -0.080 | -7.04% | 1.10 | 1.16 | 0.9474 | 911,108.00 |
| Mar 04 2024 | 1.10 | 0.030 | 2.82% | 1.07 | 1.14 | 1.05 | 799,767.00 |
| Mar 03 2024 | 1.07 | -0.050 | -4.63% | 1.09 | 1.10 | 1.02 | 688,570.00 |
| Mar 02 2024 | 1.12 | 0.210 | 23.06% | 0.9139 | 1.12 | 0.9102 | 817,216.00 |
| Mar 01 2024 | 0.9121 | 0.0507 | 5.89% | 0.8618 | 0.9128 | 0.8584 | 527,293.00 |
| Feb 29 2024 | 0.8614 | 0.0303 | 3.65% | 0.8301 | 0.8923 | 0.8276 | 705,369.00 |
| Feb 28 2024 | 0.8311 | -0.0031 | -0.37% | 0.8342 | 0.8656 | 0.8058 | 692,735.00 |
| Feb 27 2024 | 0.8342 | 0.0204 | 2.51% | 0.814 | 0.8378 | 0.8058 | 711,907.00 |
| Feb 26 2024 | 0.8138 | 0.0149 | 1.87% | 0.7997 | 0.8153 | 0.7752 | 641,962.00 |
| Feb 25 2024 | 0.7989 | -0.004 | -0.50% | 0.8032 | 0.8037 | 0.7857 | 614,187.00 |
| Feb 24 2024 | 0.8029 | 0.0018 | 0.22% | 0.7999 | 0.8254 | 0.784 | 697,082.00 |
| Feb 23 2024 | 0.8011 | 0.0279 | 3.61% | 0.776 | 0.8444 | 0.7602 | 604,735.00 |
| Feb 22 2024 | 0.7732 | 0.0091 | 1.19% | 0.7646 | 0.7834 | 0.750 | 660,703.00 |
