ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,235.60
      -0.36%
      Dow Jones
      40,421.36
      0.33%
      Brent Oil
      81.935
      0.52%
      Bitcoin
      66,878.79
      -1.07%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. TIDE
      5. EOS (Tidex:EOSUSDT)

      6. EOS (Tidex:EOSUSDT) Historical

      EOSUSDT EOS

      0.5856
      0.0037 (0.64%)
      05:19:05 - Realtime Data

      EOSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.5819 -0.0263 -4.32% 0.6082 0.6126 0.578421 20,145.00
      Jul 21 2024 0.6082 -0.0007 -0.11% 0.609 0.6199 0.583 23,465.00
      Jul 20 2024 0.6089 0.0008 0.13% 0.608 0.6155 0.6005 14,708.00
      Jul 19 2024 0.6081 0.0208 3.54% 0.5874 0.6132 0.5755 21,923.00
      Jul 18 2024 0.5873 -0.0133 -2.21% 0.6008 0.6113 0.5728 24,322.00
      Jul 17 2024 0.6006 0.0023 0.38% 0.5984 0.6227 0.5977 29,317.00
      Jul 16 2024 0.5983 0.005 0.84% 0.592407 0.6097 0.5769 36,446.00
      Jul 15 2024 0.5933 0.0177 3.08% 0.5766 0.5943 0.5725 29,571.00
      Jul 14 2024 0.5756 0.0271 4.94% 0.5481 0.5798 0.5443 27,812.00
      Jul 13 2024 0.5485 0.0233 4.44% 0.5252 0.5509 0.5235 16,484.00
      Jul 12 2024 0.5252 0.0049 0.94% 0.5202 0.526626 0.5134 17,703.00
      Jul 11 2024 0.5203 -0.0036 -0.69% 0.5236 0.542042 0.5184 24,352.00
      Jul 10 2024 0.5239 0.0028 0.54% 0.5218 0.530 0.5153 24,157.00
      Jul 09 2024 0.5211 0.0089 1.74% 0.5121 0.534665 0.5091 33,440.00
      Jul 08 2024 0.5122 0.0205 4.17% 0.4911 0.5189 0.4713 52,356.00
      Jul 07 2024 0.4917 -0.0295 -5.66% 0.521 0.5235 0.4888 41,106.00
      Jul 06 2024 0.5212 0.0421 8.79% 0.4795 0.5265 0.478 42,411.00
      Jul 05 2024 0.4791 -0.022 -4.39% 0.5017 0.5017 0.4447 116,852.00
      Jul 04 2024 0.5011 -0.0597 -10.65% 0.5604 0.5644 0.497302 57,472.00
      Jul 03 2024 0.5608 -0.0224 -3.84% 0.5834 0.586 0.5528 22,199.00
      Jul 02 2024 0.5832 0.0055 0.95% 0.5778 0.5873 0.5755 19,374.00
      Jul 01 2024 0.5777 -0.0003 -0.05% 0.5779 0.5876 0.5739 21,390.00
      Jun 30 2024 0.578 0.0122 2.16% 0.566 0.5811 0.559 22,553.00
      Jun 29 2024 0.5658 -0.0217 -3.69% 0.5875 0.5929 0.5638 20,826.00
      Jun 28 2024 0.5875 -0.0016 -0.27% 0.5894 0.598598 0.5821 25,872.00
      Jun 27 2024 0.5891 0.0147 2.56% 0.575 0.590009 0.5657 32,522.00
      Jun 26 2024 0.5744 -0.0022 -0.38% 0.5767 0.5808 0.564935 23,316.00
      Jun 25 2024 0.5766 0.0068 1.19% 0.5693 0.5837 0.5662 20,985.00
      Jun 24 2024 0.5698 0.0103 1.84% 0.5599 0.57057 0.5412 46,910.00
      Jun 23 2024 0.5595 -0.0144 -2.51% 0.5733 0.5797 0.556243 21,021.00
      Jun 22 2024 0.5739 0.0067 1.18% 0.5665 0.578678 0.5593 14,536.00
      Jun 21 2024 0.5672 -0.0045 -0.79% 0.5725 0.5816 0.5609 33,777.00
      Jun 20 2024 0.5717 0.00143 0.25% 0.570029 0.5945 0.562937 48,887.00
      Jun 19 2024 0.57027 0.01377 2.47% 0.5559 0.5775 0.5514 57,947.00
      Jun 18 2024 0.5565 -0.0593 -9.63% 0.6155 0.6176 0.5361 142,709.00
      Jun 17 2024 0.6158 -0.0385 -5.88% 0.6542 0.6578 0.603274 57,691.00
      Jun 16 2024 0.6543 -0.0076 -1.15% 0.6618 0.6652 0.6504 19,458.00
      Jun 15 2024 0.6619 0.0137 2.11% 0.6482 0.663 0.6471 17,369.00
      Jun 14 2024 0.6482 -0.0265 -3.93% 0.6751 0.6844 0.6352 45,533.00
      Jun 13 2024 0.6747 -0.0277 -3.94% 0.7025 0.7044 0.6705 29,375.00
      Jun 12 2024 0.7024 0.0191 2.80% 0.6834 0.7149 0.6717 38,699.00
      Jun 11 2024 0.6833 -0.0232 -3.28% 0.706 0.7072 0.667532 44,136.00
      Jun 10 2024 0.7065 -0.0043 -0.60% 0.7102 0.717 0.6971 18,255.00
      Jun 09 2024 0.7108 0.0089 1.27% 0.7012 0.7143 0.6997 15,714.00
      Jun 08 2024 0.7019 -0.0264 -3.62% 0.7284 0.7331 0.693606 42,451.00
      Jun 07 2024 0.7283 -0.0573 -7.29% 0.785 0.8012 0.674774 55,524.00
      Jun 06 2024 0.7856 -0.0214 -2.65% 0.8073 0.8077 0.7759 30,919.00
      Jun 05 2024 0.807 -0.0059 -0.73% 0.8128 0.8161 0.7994 34,487.00
      Jun 04 2024 0.8129 0.0117 1.46% 0.8012 0.813 0.7866 24,882.00
      Jun 03 2024 0.8012 0.001 0.12% 0.799 0.824324 0.791991 25,799.00
      Jun 02 2024 0.8002 -0.0088 -1.09% 0.809 0.8176 0.7935 21,702.00
      Jun 01 2024 0.809 -0.0055 -0.68% 0.8139 0.816 0.8045 20,429.00
      May 31 2024 0.8145 0.0051 0.63% 0.8092 0.8273 0.7956 32,943.00
      May 30 2024 0.8094 0.0031 0.38% 0.8064 0.8227 0.7849 28,966.00
      May 29 2024 0.8063 -0.002 -0.25% 0.8082 0.823 0.803 28,064.00
      May 28 2024 0.8083 -0.0322 -3.83% 0.841 0.8414 0.8001 46,552.00
      May 27 2024 0.8405 0.0095 1.14% 0.831 0.851 0.8237 21,733.00
      May 26 2024 0.831 -0.0193 -2.27% 0.8499 0.8519 0.823923 13,456.00
      May 25 2024 0.8503 0.0074 0.88% 0.8426 0.8628 0.8379 15,860.00
      May 24 2024 0.8429 0.0198 2.41% 0.8228 0.845 0.8099 18,356.00
      May 23 2024 0.8231 -0.021 -2.49% 0.8443 0.8571 0.7863 31,763.00
      May 22 2024 0.8441 -0.0252 -2.90% 0.8694 0.8702 0.8345 21,911.00
      May 21 2024 0.8693 0.0171 2.01% 0.8519 0.888 0.83896 40,791.00
      May 20 2024 0.8522 0.0682 8.70% 0.7837 0.8558 0.7795 27,850.00
      May 19 2024 0.784 -0.0297 -3.65% 0.8137 0.8173 0.7789 12,604.00
      May 18 2024 0.8137 -0.0076 -0.93% 0.8211 0.8249 0.8085 11,395.00
      May 17 2024 0.8213 0.0161 2.00% 0.805 0.8294 0.797 16,436.00
      May 16 2024 0.8052 0.0043 0.54% 0.8011 0.8075 0.7904 21,351.00
      May 15 2024 0.8009 0.0438 5.79% 0.7573 0.8025 0.7485 34,359.00
      May 14 2024 0.7571 -0.0288 -3.66% 0.786313 0.7953 0.7545 23,538.00
      May 13 2024 0.7859 0.0094 1.21% 0.7768 0.791691 0.752547 30,325.00
      May 12 2024 0.7765 -0.0047 -0.60% 0.7816 0.7907 0.7682 10,980.00
      May 11 2024 0.7812 -0.0095 -1.20% 0.7904 0.7986 0.7779 16,015.00
      May 10 2024 0.7907 -0.0266 -3.25% 0.8172 0.835 0.7812 33,500.00
      May 09 2024 0.8173 0.0209 2.62% 0.7964 0.8236 0.788 21,701.00
      May 08 2024 0.7964 0.0019 0.24% 0.7934 0.813212 0.7786 27,959.00
      May 07 2024 0.7945 -0.0225 -2.75% 0.8169 0.824 0.7897 22,725.00
      May 06 2024 0.817 -0.0055 -0.67% 0.8225 0.8488 0.8158 27,957.00
      May 05 2024 0.8225 0.0059 0.72% 0.8167 0.830 0.8063 13,311.00
      May 04 2024 0.8166 -0.0113 -1.36% 0.8275 0.8344 0.8143 18,699.00
      May 03 2024 0.8279 0.012117 1.49% 0.8161 0.8397 0.8017 24,561.00
      May 02 2024 0.815783 0.032883 4.20% 0.7816 0.8311 0.7611 31,992.00
      May 01 2024 0.7829 0.0237 3.12% 0.7593 0.7854 0.7128 46,571.00
      Apr 30 2024 0.7592 -0.0458 -5.69% 0.805 0.823022 0.740759 47,353.00
      Apr 29 2024 0.805 0.0157 1.99% 0.7891 0.8074 0.7733 29,769.00
      Apr 28 2024 0.7893 -0.0169 -2.10% 0.8056 0.8279 0.786 26,487.00
      Apr 27 2024 0.8062 -0.0249 -3.00% 0.8318 0.8378 0.802001 43,281.00
      Apr 26 2024 0.8311 -0.0108 -1.28% 0.8425 0.8479 0.7996 51,218.00
      Apr 25 2024 0.8419 0.0182 2.21% 0.8242 0.957356 0.8196 171,781.00
      Apr 24 2024 0.8237 -0.0134 -1.60% 0.8368 0.8776 0.8121 30,282.00

      Your Recent History

      TIDE
      EOSUSDT
      EOS
      AQSE
      SMAP
      St Mark Homes
      NASDAQ
      PBIX
      Patriot Bank
      NYSE
      UWMC
      UWM
      NYSE
      VICI
      Vici Properties
      USOTC
      PBNC
      PB Financial (QX)
      DGFX
      TRXUSDT
      TRON
      NASDAQ
      PBBI
      PB Bancorp
      LSE
      93WW
      Agric Dev Bk 22
      Delayed Upgrade Clock