EOSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.827 | 0.009 | 1.10% | 0.819 | 0.832 | 0.804 | 110,157.00 |
May 04 2024 | 0.818 | -0.015 | -1.80% | 0.829 | 0.836 | 0.816 | 214,244.00 |
May 03 2024 | 0.833 | 0.013 | 1.59% | 0.819 | 0.841 | 0.800 | 166,914.00 |
May 02 2024 | 0.820 | 0.036 | 4.59% | 0.782 | 0.830 | 0.760 | 213,830.00 |
May 01 2024 | 0.784 | 0.022 | 2.89% | 0.763 | 0.784 | 0.712 | 213,614.00 |
Apr 30 2024 | 0.762 | -0.040 | -4.99% | 0.802 | 0.823 | 0.741 | 175,925.00 |
Apr 29 2024 | 0.802 | 0.011 | 1.39% | 0.791 | 0.808 | 0.772 | 126,267.00 |
Apr 28 2024 | 0.791 | -0.017 | -2.10% | 0.806 | 0.827 | 0.787 | 94,691.00 |
Apr 27 2024 | 0.808 | -0.024 | -2.88% | 0.832 | 0.839 | 0.801 | 120,024.00 |
Apr 26 2024 | 0.832 | -0.013 | -1.54% | 0.842 | 0.849 | 0.802 | 197,572.00 |
Apr 25 2024 | 0.845 | 0.024 | 2.92% | 0.822 | 0.944 | 0.821 | 160,253.00 |
Apr 24 2024 | 0.821 | -0.018 | -2.15% | 0.838 | 0.879 | 0.815 | 164,083.00 |
Apr 23 2024 | 0.839 | -0.008 | -0.94% | 0.847 | 0.858 | 0.833 | 128,609.00 |
Apr 22 2024 | 0.847 | 0.036 | 4.44% | 0.812 | 0.862 | 0.810 | 114,674.00 |
Apr 21 2024 | 0.811 | -0.011 | -1.34% | 0.819 | 0.828 | 0.803 | 117,504.00 |
Apr 20 2024 | 0.822 | 0.044 | 5.66% | 0.776 | 0.831 | 0.773 | 174,113.00 |
Apr 19 2024 | 0.778 | 0.018 | 2.37% | 0.758 | 0.793 | 0.713 | 256,486.00 |
Apr 18 2024 | 0.760 | 0.028 | 3.83% | 0.731 | 0.766 | 0.715 | 293,087.00 |
Apr 17 2024 | 0.732 | -0.017 | -2.27% | 0.744 | 0.757 | 0.709 | 299,088.00 |
Apr 16 2024 | 0.749 | -0.006 | -0.79% | 0.749 | 0.762 | 0.720 | 334,500.00 |
Apr 15 2024 | 0.755 | -0.018 | -2.33% | 0.767 | 0.818 | 0.716 | 431,423.00 |
Apr 14 2024 | 0.773 | 0.039 | 5.31% | 0.731 | 0.781 | 0.703 | 462,803.00 |
Apr 13 2024 | 0.734 | -0.203 | -21.66% | 0.933 | 0.935 | 0.645 | 368,781.00 |
Apr 12 2024 | 0.937 | -0.179 | -16.04% | 1.11 | 1.15 | 0.909 | 205,940.00 |
Apr 11 2024 | 1.12 | 0.060 | 5.38% | 1.06 | 1.13 | 1.05 | 208,572.00 |
Apr 10 2024 | 1.06 | -0.010 | -0.75% | 1.07 | 1.08 | 1.01 | 281,541.00 |
Apr 09 2024 | 1.07 | -0.030 | -2.91% | 1.10 | 1.13 | 1.06 | 206,715.00 |
Apr 08 2024 | 1.10 | 0.070 | 6.70% | 1.03 | 1.12 | 1.01 | 155,974.00 |
Apr 07 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 1.02 | 132,923.00 |
Apr 06 2024 | 1.02 | 0.030 | 3.03% | 0.991 | 1.03 | 0.986 | 160,001.00 |
Apr 05 2024 | 0.990 | -0.004 | -0.40% | 0.993 | 1.00 | 0.953 | 287,612.00 |
Apr 04 2024 | 0.994 | 0.038 | 3.97% | 0.953 | 1.00 | 0.941 | 234,832.00 |
Apr 03 2024 | 0.956 | -0.015 | -1.54% | 0.968 | 0.989 | 0.942 | 294,639.00 |
Apr 02 2024 | 0.971 | -0.069 | -6.63% | 1.04 | 1.04 | 0.954 | 195,435.00 |
Apr 01 2024 | 1.04 | -0.060 | -5.71% | 1.10 | 1.11 | 1.02 | 187,014.00 |
Mar 31 2024 | 1.10 | 0.030 | 2.80% | 1.07 | 1.11 | 1.07 | 109,455.00 |
Mar 30 2024 | 1.07 | -0.030 | -2.72% | 1.10 | 1.11 | 1.07 | 104,967.00 |
Mar 29 2024 | 1.10 | 0.00 | 0.27% | 1.10 | 1.13 | 1.08 | 127,724.00 |
Mar 28 2024 | 1.10 | 0.040 | 4.07% | 1.06 | 1.11 | 1.04 | 162,831.00 |
Mar 27 2024 | 1.06 | -0.030 | -3.03% | 1.09 | 1.11 | 1.04 | 148,423.00 |
Mar 26 2024 | 1.09 | 0.020 | 2.06% | 1.07 | 1.10 | 1.06 | 164,210.00 |
Mar 25 2024 | 1.07 | 0.020 | 1.71% | 1.05 | 1.09 | 1.04 | 223,094.00 |
Mar 24 2024 | 1.05 | 0.010 | 1.25% | 1.04 | 1.06 | 1.02 | 102,919.00 |
Mar 23 2024 | 1.04 | 0.060 | 6.25% | 0.974 | 1.06 | 0.969 | 161,430.00 |
Mar 22 2024 | 0.976 | -0.037 | -3.65% | 1.01 | 1.01 | 0.952 | 173,121.00 |
Mar 21 2024 | 1.01 | 0.010 | 1.20% | 0.999 | 1.03 | 0.989 | 241,199.00 |
Mar 20 2024 | 1.00 | 0.090 | 10.12% | 0.914 | 1.01 | 0.881 | 319,248.00 |
Mar 19 2024 | 0.909 | -0.077 | -7.81% | 0.986 | 0.989 | 0.884 | 333,021.00 |
Mar 18 2024 | 0.986 | -0.025 | -2.47% | 1.01 | 1.04 | 0.953 | 198,848.00 |
Mar 17 2024 | 1.01 | 0.020 | 2.33% | 0.993 | 1.03 | 0.938 | 254,393.00 |
Mar 16 2024 | 0.988 | -0.076 | -7.14% | 1.07 | 1.09 | 0.968 | 286,554.00 |
Mar 15 2024 | 1.06 | -0.080 | -6.58% | 1.14 | 1.16 | 1.00 | 335,414.00 |
Mar 14 2024 | 1.14 | -0.040 | -3.64% | 1.19 | 1.21 | 1.11 | 273,572.00 |
Mar 13 2024 | 1.18 | 0.00 | -0.25% | 1.18 | 1.22 | 1.16 | 281,701.00 |
Mar 12 2024 | 1.19 | -0.050 | -3.97% | 1.23 | 1.24 | 1.11 | 372,565.00 |
Mar 11 2024 | 1.23 | 0.090 | 7.96% | 1.14 | 1.26 | 1.10 | 281,551.00 |
Mar 10 2024 | 1.14 | -0.060 | -4.75% | 1.20 | 1.22 | 1.12 | 312,180.00 |
Mar 09 2024 | 1.20 | 0.00 | 0.42% | 1.19 | 1.23 | 1.18 | 234,017.00 |
Mar 08 2024 | 1.20 | -0.060 | -4.55% | 1.25 | 1.34 | 1.13 | 256,743.00 |
Mar 07 2024 | 1.25 | 0.180 | 17.12% | 1.07 | 1.34 | 1.07 | 346,625.00 |
Mar 06 2024 | 1.07 | 0.040 | 3.89% | 1.03 | 1.07 | 0.976 | 436,549.00 |
Mar 05 2024 | 1.03 | -0.080 | -6.79% | 1.10 | 1.16 | 0.974 | 254,007.00 |
Mar 04 2024 | 1.10 | 0.040 | 3.37% | 1.07 | 1.14 | 1.06 | 126,822.00 |
Mar 03 2024 | 1.07 | -0.050 | -4.56% | 1.10 | 1.10 | 1.02 | 99,423.00 |
Mar 02 2024 | 1.12 | 0.210 | 23.10% | 0.912 | 1.12 | 0.911 | 120,176.00 |
Mar 01 2024 | 0.909 | 0.046 | 5.33% | 0.863 | 0.911 | 0.858 | 173,009.00 |
Feb 29 2024 | 0.863 | 0.032 | 3.85% | 0.832 | 0.893 | 0.831 | 246,636.00 |
Feb 28 2024 | 0.831 | -0.004 | -0.48% | 0.834 | 0.873 | 0.795 | 168,396.00 |
Feb 27 2024 | 0.835 | 0.022 | 2.71% | 0.815 | 0.839 | 0.806 | 174,326.00 |
Feb 26 2024 | 0.813 | 0.014 | 1.75% | 0.799 | 0.816 | 0.775 | 136,346.00 |
Feb 25 2024 | 0.799 | -0.004 | -0.50% | 0.803 | 0.804 | 0.786 | 143,364.00 |
Feb 24 2024 | 0.803 | 0.003 | 0.38% | 0.804 | 0.826 | 0.784 | 126,570.00 |
Feb 23 2024 | 0.800 | 0.025 | 3.23% | 0.779 | 0.827 | 0.761 | 166,043.00 |
Feb 22 2024 | 0.775 | 0.010 | 1.31% | 0.763 | 0.783 | 0.751 | 208,539.00 |
Feb 21 2024 | 0.765 | -0.037 | -4.61% | 0.797 | 0.797 | 0.739 | 199,843.00 |
Feb 20 2024 | 0.802 | 0.013 | 1.65% | 0.793 | 0.807 | 0.755 | 197,301.00 |
Feb 19 2024 | 0.789 | 0.014 | 1.81% | 0.778 | 0.794 | 0.773 | 141,503.00 |
Feb 18 2024 | 0.775 | 0.008 | 1.04% | 0.767 | 0.785 | 0.763 | 117,240.00 |
Feb 17 2024 | 0.767 | 0.00 | 0.00% | 0.766 | 0.773 | 0.745 | 128,788.00 |
Feb 16 2024 | 0.767 | -0.005 | -0.65% | 0.772 | 0.783 | 0.751 | 181,584.00 |
Feb 15 2024 | 0.772 | 0.016 | 2.12% | 0.756 | 0.782 | 0.755 | 166,491.00 |
Feb 14 2024 | 0.756 | 0.020 | 2.72% | 0.737 | 0.761 | 0.731 | 154,996.00 |
Feb 13 2024 | 0.736 | -0.017 | -2.26% | 0.755 | 0.758 | 0.727 | 170,887.00 |
Feb 12 2024 | 0.753 | 0.019 | 2.59% | 0.733 | 0.759 | 0.719 | 124,110.00 |
Feb 11 2024 | 0.734 | -0.002 | -0.27% | 0.735 | 0.748 | 0.730 | 104,577.00 |
Feb 10 2024 | 0.736 | -0.005 | -0.67% | 0.743 | 0.744 | 0.727 | 146,776.00 |
Feb 09 2024 | 0.741 | 0.021 | 2.92% | 0.721 | 0.753 | 0.719 | 158,739.00 |
Feb 08 2024 | 0.720 | 0.001 | 0.14% | 0.721 | 0.727 | 0.715 | 144,453.00 |
Feb 07 2024 | 0.719 | 0.006 | 0.84% | 0.713 | 0.723 | 0.703 | 111,695.00 |
Feb 06 2024 | 0.713 | 0.003 | 0.42% | 0.710 | 0.724 | 0.709 | 109,763.00 |