EUDA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.82 | 1.77 | 76,945 |
Mar 26 2024 | 1.80 | -0.05 | -2.70% | 1.81 | 1.86 | 1.7001 | 92,002 |
Mar 25 2024 | 1.85 | -0.06 | -3.14% | 1.95 | 1.95 | 1.785 | 68,091 |
Mar 22 2024 | 1.91 | 0.07 | 3.80% | 1.81 | 2.048 | 1.81 | 63,257 |
Mar 21 2024 | 1.84 | 0.16 | 9.52% | 1.74 | 1.88 | 1.72 | 54,012 |
Mar 20 2024 | 1.68 | 0.03 | 1.82% | 1.67 | 1.70 | 1.61 | 55,561 |
Mar 19 2024 | 1.65 | 0.04 | 2.48% | 1.60 | 1.65 | 1.46 | 59,566 |
Mar 18 2024 | 1.61 | 0.13 | 8.78% | 1.52 | 1.61 | 1.45 | 35,615 |
Mar 15 2024 | 1.48 | 0.21 | 16.08% | 1.27 | 1.51 | 1.27 | 55,127 |
Mar 14 2024 | 1.275 | -0.08 | -5.56% | 1.33 | 1.34 | 1.26 | 21,949 |
Mar 13 2024 | 1.35 | 0.11 | 8.87% | 1.25 | 1.35 | 1.23 | 31,068 |
Mar 12 2024 | 1.24 | 0.00 | 0.00% | 1.2508 | 1.35 | 1.21 | 141,363 |
Mar 11 2024 | 1.24 | 0.03 | 2.48% | 1.20 | 1.29 | 1.20 | 85,901 |
Mar 08 2024 | 1.21 | -0.07 | -5.47% | 1.32 | 1.33 | 1.20 | 20,617 |
Mar 07 2024 | 1.28 | 0.02 | 1.59% | 1.30 | 1.37 | 1.28 | 53,704 |
Mar 06 2024 | 1.26 | -0.06 | -4.55% | 1.31 | 1.31 | 1.22 | 33,412 |
Mar 05 2024 | 1.32 | -0.05 | -3.65% | 1.34 | 1.37 | 1.27 | 32,823 |
Mar 04 2024 | 1.37 | 0.00 | 0.00% | 1.35 | 1.37 | 1.31 | 4,133 |
Mar 01 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.27 | 31,468 |
Feb 29 2024 | 1.37 | 0.04 | 3.01% | 1.37 | 1.4099 | 1.37 | 8,578 |
Feb 28 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.37 | 1.32 | 57,765 |
Feb 27 2024 | 1.33 | 0.04 | 3.10% | 1.29 | 1.4401 | 1.26 | 22,147 |
Feb 26 2024 | 1.29 | -0.16 | -11.03% | 1.449 | 1.45 | 1.29 | 71,544 |
Feb 23 2024 | 1.45 | 0.01 | 1.05% | 1.44 | 1.47 | 1.39 | 28,919 |
Feb 22 2024 | 1.435 | -0.02 | -1.03% | 1.56 | 1.56 | 1.39 | 138,651 |
Feb 21 2024 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 1.42 | 80,828 |
Feb 20 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.47 | 1.42 | 129,435 |
Feb 16 2024 | 1.45 | -0.05 | -3.33% | 1.48 | 1.5359 | 1.43 | 119,326 |
Feb 15 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.50 | 1.41 | 81,969 |
Feb 14 2024 | 1.48 | 0.00 | 0.00% | 1.49 | 1.555 | 1.44 | 158,822 |
Feb 13 2024 | 1.48 | 0.01 | 0.68% | 1.5363 | 1.58 | 1.48 | 8,794 |
Feb 12 2024 | 1.47 | -0.15 | -9.26% | 1.60 | 1.65 | 1.45 | 139,037 |
Feb 09 2024 | 1.62 | 0.05 | 3.18% | 1.55 | 1.63 | 1.55 | 172,006 |
Feb 08 2024 | 1.57 | 0.13 | 9.03% | 1.43 | 1.57 | 1.43 | 90,037 |
Feb 07 2024 | 1.44 | 0.03 | 2.13% | 1.40 | 1.46 | 1.37 | 91,804 |
Feb 06 2024 | 1.41 | 0.06 | 4.44% | 1.35 | 1.44 | 1.35 | 112,858 |
Feb 05 2024 | 1.35 | 0.08 | 6.30% | 1.2699 | 1.35 | 1.25 | 225,218 |
Feb 02 2024 | 1.27 | -0.10 | -7.03% | 1.36 | 1.3999 | 1.25 | 125,698 |
Feb 01 2024 | 1.3661 | 0.00 | 0.00% | 1.36 | 1.3661 | 1.36 | 95 |
Jan 31 2024 | 1.3661 | 0.04 | 2.71% | 1.31 | 1.4201 | 1.31 | 83,719 |
Jan 30 2024 | 1.3301 | -0.22 | -14.19% | 1.55 | 1.58 | 1.3301 | 156,369 |
Jan 29 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.60 | 1.50 | 195,335 |
Jan 26 2024 | 1.56 | -0.05 | -3.11% | 1.61 | 1.63 | 1.54 | 147,765 |
Jan 25 2024 | 1.61 | 0.02 | 1.26% | 1.59 | 1.62 | 1.58 | 114,163 |
Jan 24 2024 | 1.59 | -0.02 | -1.24% | 1.58 | 1.64 | 1.58 | 178,642 |
Jan 23 2024 | 1.61 | 0.03 | 1.90% | 1.58 | 1.6287 | 1.58 | 182,766 |
Jan 22 2024 | 1.58 | 0.11 | 7.48% | 1.49 | 1.60 | 1.49 | 229,351 |
Jan 19 2024 | 1.47 | -0.05 | -3.29% | 1.54 | 1.54 | 1.4554 | 53,383 |
Jan 18 2024 | 1.52 | 0.01 | 0.66% | 1.60 | 1.60 | 1.52 | 62,776 |
Jan 17 2024 | 1.51 | -0.08 | -5.03% | 1.58 | 1.63 | 1.51 | 115,823 |
Jan 16 2024 | 1.59 | 0.05 | 3.25% | 1.56 | 1.6497 | 1.54 | 246,246 |
Jan 12 2024 | 1.54 | -0.02 | -1.28% | 1.60 | 1.60 | 1.54 | 85,860 |
Jan 11 2024 | 1.56 | 0.03 | 1.96% | 1.51 | 1.6188 | 1.51 | 98,888 |
Jan 10 2024 | 1.53 | -0.03 | -1.92% | 1.53 | 1.6197 | 1.53 | 163,649 |
Jan 09 2024 | 1.56 | 0.01 | 0.65% | 1.54 | 1.5993 | 1.53 | 84,154 |
Jan 08 2024 | 1.55 | 0.08 | 5.44% | 1.48 | 1.56 | 1.48 | 119,993 |
Jan 05 2024 | 1.47 | -0.08 | -5.16% | 1.535 | 1.59 | 1.46 | 109,642 |
Jan 04 2024 | 1.55 | 0.04 | 2.65% | 1.53 | 1.62 | 1.48 | 123,029 |
Jan 03 2024 | 1.51 | -0.01 | -0.66% | 1.54 | 1.665 | 1.4702 | 127,014 |
Jan 02 2024 | 1.52 | 0.09 | 6.29% | 1.43 | 1.5399 | 1.43 | 48,074 |
Dec 29 2023 | 1.43 | 0.06 | 4.38% | 1.38 | 1.4399 | 1.34 | 124,493 |