EOS Force Historical Data - EOSCUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
EOS Force (Cryptocurrency:EOSCUST)
EOS Force (Cryptocurrency:EOSCUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
EOS Force	EOSCUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.001772	0.001766	0.001776

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001745	0.001772	0.001745	0.001745	0.000601 - 0.004569

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	19:02:55	4,563.26	0.001745	UST

Price x Volume	Volume	Base Symbol	Related Pairs
151.11	86,372.35	EOSC	EOSCEUR	EOSCGBP	EOSCBTC

EOSCUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001664	0.002343	0.001539	34,497,139.18	0.000108	6.49%
1 Month	0.002266	0.002739	0.001539	29,963,597.27	-0.000494	-21.80%
3 Months	0.002367	0.003909	0.001539	25,571,815.86	-0.000595	-25.14%
6 Months	0.001013	0.004569	0.000601	29,966,804.57	0.000759	74.93%
1 Year	0.002353	0.004569	0.000601	28,128,338.04	-0.000581	-24.69%
3 Years	0.015334	0.280	0.000601	21,532,995.26	-0.013562	-88.44%
5 Years	0.009279	0.280	0.000601	20,660,376.26	-0.007507	-80.90%

EOSCUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.001767	0.000018	1.03%	0.001755	0.001827	0.001733	34,706,191.00
May 07 2024	0.001749	-0.00000300	-0.17%	0.001751	0.001848	0.001737	35,851,306.00
May 06 2024	0.001752	-0.00000500	-0.28%	0.001756	0.00181	0.001708	43,412,480.00
May 05 2024	0.001757	-0.00006	-3.30%	0.001822	0.001822	0.001713	33,783,799.00
May 04 2024	0.001817	-0.000169	-8.51%	0.001986	0.002144	0.00176	39,184,683.00
May 03 2024	0.001986	0.00037	22.90%	0.001607	0.002343	0.001602	35,490,642.00
May 02 2024	0.001616	0.00	0.00%	0.001616	0.001654	0.001539	28,233,219.00
May 01 2024	0.001616	-0.000038	-2.30%	0.001664	0.001726	0.001554	25,523,842.00
Apr 30 2024	0.001654	-0.000062	-3.61%	0.001718	0.001827	0.001652	26,614,496.00
Apr 29 2024	0.001716	-0.000041	-2.33%	0.001717	0.001765	0.001641	41,635,554.00
Apr 28 2024	0.001757	-0.00002	-1.13%	0.001783	0.001833	0.001698	26,121,944.00
Apr 27 2024	0.001777	0.000087	5.15%	0.001698	0.001807	0.001655	26,610,707.00
Apr 26 2024	0.00169	-0.000035	-2.03%	0.001772	0.001906	0.00166	28,840,009.00
Apr 25 2024	0.001725	-0.00011	-5.99%	0.001842	0.001849	0.001644	26,667,330.00
Apr 24 2024	0.001835	-0.00000600	-0.33%	0.00184	0.001934	0.001798	25,037,575.00
Apr 23 2024	0.001841	0.000019	1.04%	0.001771	0.001848	0.001767	26,509,411.00
Apr 22 2024	0.001822	-0.00000300	-0.16%	0.001717	0.001942	0.001641	35,407,037.00
Apr 21 2024	0.001825	-0.000063	-3.34%	0.001888	0.001906	0.001823	27,539,393.00
Apr 20 2024	0.001888	-0.00000200	-0.11%	0.001891	0.001942	0.001861	28,256,879.00
Apr 19 2024	0.00189	0.000146	8.37%	0.001744	0.001944	0.0017	28,417,275.00
Apr 18 2024	0.001744	-0.00002	-1.13%	0.001717	0.001799	0.001641	28,929,115.00
Apr 17 2024	0.001764	-0.000046	-2.54%	0.001762	0.001813	0.001715	28,485,914.00
Apr 16 2024	0.00181	-0.000049	-2.64%	0.001811	0.001863	0.00175	29,307,725.00
Apr 15 2024	0.001859	-0.000073	-3.78%	0.001934	0.001994	0.001793	24,774,167.00
Apr 14 2024	0.001932	0.000128	7.10%	0.001802	0.002122	0.001767	28,067,583.00
Apr 13 2024	0.001804	-0.000082	-4.35%	0.001901	0.001909	0.0017	28,957,534.00
Apr 12 2024	0.001886	-0.000764	-28.83%	0.002623	0.002649	0.001831	25,708,338.00
Apr 11 2024	0.00265	0.00041	18.30%	0.002239	0.002739	0.002175	27,306,043.00
Apr 10 2024	0.00224	-0.000032	-1.41%	0.002266	0.002269	0.00217	28,306,709.00
Apr 09 2024	0.002272	-0.000166	-6.81%	0.002417	0.002439	0.00218	23,784,720.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions