EOSGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.875342 | 0.035714 | 4.25% | 0.840986 | 0.886307 | 0.823814 | 2,055,837.00 |
Mar 27 2024 | 0.839628 | -0.015705 | -1.84% | 0.8558 | 0.864984 | 0.823941 | 1,725,727.00 |
Mar 26 2024 | 0.855333 | 0.017936 | 2.14% | 0.837951 | 0.886353 | 0.8362 | 1,681,096.00 |
Mar 25 2024 | 0.837397 | 0.003374 | 0.40% | 0.59047 | 0.848832 | 0.589808 | 2,671,117.00 |
Mar 24 2024 | 0.834023 | 0.007132 | 0.86% | 0.826456 | 0.888687 | 0.808463 | 1,336,677.00 |
Mar 23 2024 | 0.826891 | 0.052894 | 6.83% | 0.774007 | 0.841344 | 0.770765 | 1,982,991.00 |
Mar 22 2024 | 0.773998 | -0.024219 | -3.03% | 0.801771 | 0.803809 | 0.756156 | 1,971,592.00 |
Mar 21 2024 | 0.798217 | 0.013763 | 1.75% | 0.782114 | 0.809913 | 0.769258 | 1,958,761.00 |
Mar 20 2024 | 0.784453 | 0.077407 | 10.95% | 0.714575 | 0.790496 | 0.697044 | 2,370,416.00 |
Mar 19 2024 | 0.707046 | -0.068432 | -8.82% | 0.774142 | 0.775657 | 0.69819 | 1,906,427.00 |
Mar 18 2024 | 0.775478 | -0.016666 | -2.10% | 0.59047 | 0.838573 | 0.589808 | 1,005,202.00 |
Mar 17 2024 | 0.792144 | 0.02292 | 2.98% | 0.780244 | 0.850847 | 0.740453 | 1,460,021.00 |
Mar 16 2024 | 0.769224 | -0.070094 | -8.35% | 0.834762 | 0.851888 | 0.754253 | 1,536,103.00 |
Mar 15 2024 | 0.839318 | -0.057039 | -6.36% | 0.59047 | 0.852026 | 0.589808 | 3,404,968.00 |
Mar 14 2024 | 0.896356 | -0.028133 | -3.04% | 0.920784 | 0.984196 | 0.853796 | 1,827,920.00 |
Mar 13 2024 | 0.92449 | 0.00265 | 0.29% | 0.920153 | 0.945459 | 0.902395 | 1,747,013.00 |
Mar 12 2024 | 0.92184 | -0.029471 | -3.10% | 0.949069 | 0.962019 | 0.876951 | 2,022,760.00 |
Mar 11 2024 | 0.95131 | 0.067312 | 7.61% | 0.59047 | 0.983986 | 0.589808 | 5,687,644.00 |
Mar 10 2024 | 0.883998 | -0.049724 | -5.33% | 0.944577 | 0.950081 | 0.869831 | 1,786,813.00 |
Mar 09 2024 | 0.933723 | 0.00056 | 0.06% | 0.929411 | 0.95538 | 0.886394 | 1,630,083.00 |
Mar 08 2024 | 0.933162 | -0.042716 | -4.38% | 0.979827 | 1.04 | 0.898974 | 3,690,852.00 |
Mar 07 2024 | 0.975879 | 0.139635 | 16.70% | 0.83983 | 1.06 | 0.83453 | 6,364,144.00 |
Mar 06 2024 | 0.836244 | 0.025124 | 3.10% | 0.803565 | 0.837071 | 0.770058 | 2,553,466.00 |
Mar 05 2024 | 0.81112 | -0.057815 | -6.65% | 0.863389 | 0.913106 | 0.70854 | 4,652,645.00 |
Mar 04 2024 | 0.868936 | 0.02323 | 2.75% | 0.59047 | 0.89991 | 0.589808 | 4,648,181.00 |
Mar 03 2024 | 0.845706 | -0.037876 | -4.29% | 0.858667 | 0.865079 | 0.788314 | 2,160,574.00 |
Mar 02 2024 | 0.883581 | 0.165789 | 23.10% | 0.720989 | 0.883581 | 0.720072 | 3,830,604.00 |
Mar 01 2024 | 0.717792 | 0.035653 | 5.23% | 0.681176 | 0.717925 | 0.681176 | 1,512,006.00 |
Feb 29 2024 | 0.682139 | 0.036036 | 5.58% | 0.643725 | 0.705474 | 0.635668 | 2,679,575.00 |
Feb 28 2024 | 0.646103 | -0.010472 | -1.59% | 0.655463 | 0.689719 | 0.618814 | 3,616,133.00 |
Feb 27 2024 | 0.656576 | 0.018064 | 2.83% | 0.640228 | 0.656576 | 0.615968 | 2,723,373.00 |
Feb 26 2024 | 0.638511 | 0.008993 | 1.43% | 0.59047 | 0.641194 | 0.589808 | 4,470,555.00 |
Feb 25 2024 | 0.629518 | -0.003804 | -0.60% | 0.633188 | 0.671457 | 0.621408 | 1,130,165.00 |
Feb 24 2024 | 0.633322 | -0.000142 | -0.02% | 0.630873 | 0.649243 | 0.620377 | 1,615,427.00 |
Feb 23 2024 | 0.633464 | 0.021463 | 3.51% | 0.615539 | 0.691739 | 0.601792 | 3,444,287.00 |
Feb 22 2024 | 0.612001 | 0.007932 | 1.31% | 0.603872 | 0.618666 | 0.595157 | 1,290,138.00 |
Feb 21 2024 | 0.604069 | -0.029518 | -4.66% | 0.627739 | 0.628468 | 0.587262 | 1,511,674.00 |
Feb 20 2024 | 0.633587 | 0.005278 | 0.84% | 0.629116 | 0.639875 | 0.600641 | 1,604,084.00 |
Feb 19 2024 | 0.628309 | 0.012472 | 2.03% | 0.59047 | 0.62942 | 0.589808 | 1,990,991.00 |
Feb 18 2024 | 0.615837 | 0.00499 | 0.82% | 0.609076 | 0.628287 | 0.605623 | 1,192,065.00 |
Feb 17 2024 | 0.610847 | 0.003809 | 0.63% | 0.606034 | 0.614441 | 0.591245 | 1,222,224.00 |
Feb 16 2024 | 0.607038 | -0.004114 | -0.67% | 0.611672 | 0.620668 | 0.598117 | 1,204,075.00 |
Feb 15 2024 | 0.611152 | 0.011952 | 1.99% | 0.599486 | 0.620374 | 0.59945 | 1,735,679.00 |
Feb 14 2024 | 0.5992 | 0.013202 | 2.25% | 0.584692 | 0.611005 | 0.581196 | 1,422,592.00 |
Feb 13 2024 | 0.585998 | -0.008751 | -1.47% | 0.596261 | 0.597214 | 0.577484 | 1,399,249.00 |
Feb 12 2024 | 0.594749 | 0.018817 | 3.27% | 0.59047 | 0.599358 | 0.563983 | 1,319,528.00 |
Feb 11 2024 | 0.575932 | -0.001023 | -0.18% | 0.577078 | 0.586773 | 0.573488 | 1,300,756.00 |
Feb 10 2024 | 0.576955 | -0.001426 | -0.25% | 0.58037 | 0.625172 | 0.566448 | 1,661,808.00 |
Feb 09 2024 | 0.578382 | 0.007331 | 1.28% | 0.570929 | 0.647956 | 0.570929 | 1,417,677.00 |
Feb 08 2024 | 0.571051 | -0.000641 | -0.11% | 0.570146 | 0.610435 | 0.567227 | 960,941.00 |
Feb 07 2024 | 0.571692 | 0.004813 | 0.85% | 0.565631 | 0.572897 | 0.556911 | 939,211.00 |
Feb 06 2024 | 0.566879 | 0.003353 | 0.59% | 0.566454 | 0.574054 | 0.565756 | 975,074.00 |
Feb 05 2024 | 0.563526 | 0.012814 | 2.33% | 0.59047 | 0.59047 | 0.523591 | 972,649.00 |
Feb 04 2024 | 0.550712 | -0.021798 | -3.81% | 0.571727 | 0.600593 | 0.5489 | 946,508.00 |
Feb 03 2024 | 0.57251 | 0.007017 | 1.24% | 0.56726 | 0.576019 | 0.560668 | 1,033,297.00 |
Feb 02 2024 | 0.565493 | 0.014295 | 2.59% | 0.552244 | 0.566693 | 0.546942 | 958,639.00 |
Feb 01 2024 | 0.551198 | 0.006086 | 1.12% | 0.544029 | 0.553039 | 0.534316 | 1,197,899.00 |
Jan 31 2024 | 0.545113 | -0.007134 | -1.29% | 0.553576 | 0.622461 | 0.535637 | 1,087,540.00 |
Jan 30 2024 | 0.552247 | -0.01229 | -2.18% | 0.561328 | 0.589261 | 0.552103 | 1,223,576.00 |
Jan 29 2024 | 0.564537 | 0.004486 | 0.80% | 0.59047 | 0.602675 | 0.549716 | 974,628.00 |
Jan 28 2024 | 0.560051 | 0.002396 | 0.43% | 0.557804 | 0.578237 | 0.552922 | 1,446,754.00 |
Jan 27 2024 | 0.557656 | 0.003484 | 0.63% | 0.554919 | 0.560819 | 0.547033 | 1,033,702.00 |
Jan 26 2024 | 0.554172 | 0.010844 | 2.00% | 0.542477 | 0.578517 | 0.538685 | 1,112,346.00 |
Jan 25 2024 | 0.543328 | 0.001553 | 0.29% | 0.541206 | 0.545223 | 0.529696 | 1,073,431.00 |
Jan 24 2024 | 0.541775 | 0.00915 | 1.72% | 0.532823 | 0.542368 | 0.527054 | 1,154,607.00 |
Jan 23 2024 | 0.532625 | -0.009568 | -1.76% | 0.544509 | 0.553028 | 0.510803 | 1,359,610.00 |
Jan 22 2024 | 0.542192 | -0.026967 | -4.74% | 0.59047 | 0.59047 | 0.535657 | 993,514.00 |
Jan 21 2024 | 0.56916 | -0.002939 | -0.51% | 0.572255 | 0.577376 | 0.56916 | 959,125.00 |
Jan 20 2024 | 0.572099 | 0.005383 | 0.95% | 0.566727 | 0.572234 | 0.561005 | 1,063,052.00 |
Jan 19 2024 | 0.566716 | 0.002517 | 0.45% | 0.565988 | 0.62095 | 0.539659 | 920,840.00 |
Jan 18 2024 | 0.564199 | -0.033144 | -5.55% | 0.599137 | 0.652842 | 0.557707 | 1,192,162.00 |
Jan 17 2024 | 0.597343 | -0.01684 | -2.74% | 0.612261 | 0.613635 | 0.591832 | 934,975.00 |
Jan 16 2024 | 0.614183 | 0.00198 | 0.32% | 0.59047 | 0.645116 | 0.589808 | 2,107,546.00 |
Jan 15 2024 | 0.612203 | 0.026917 | 4.60% | 0.5896 | 0.624038 | 0.5896 | 1,374,252.00 |
Jan 14 2024 | 0.585286 | -0.015192 | -2.53% | 0.600404 | 0.605437 | 0.585286 | 1,060,263.00 |
Jan 13 2024 | 0.600478 | -0.004605 | -0.76% | 0.605573 | 0.607078 | 0.588332 | 1,177,674.00 |
Jan 12 2024 | 0.605084 | -0.010912 | -1.77% | 0.615702 | 0.632322 | 0.58373 | 2,207,385.00 |
Jan 11 2024 | 0.615996 | 0.02275 | 3.83% | 0.590645 | 0.633761 | 0.584301 | 2,518,149.00 |
Jan 10 2024 | 0.593246 | 0.038396 | 6.92% | 0.557805 | 0.603704 | 0.546 | 2,465,342.00 |
Jan 09 2024 | 0.55485 | -0.025063 | -4.32% | 0.583492 | 0.584215 | 0.540941 | 2,462,852.00 |
Jan 08 2024 | 0.579912 | 0.030417 | 5.54% | 0.59047 | 0.59047 | 0.546704 | 2,620,026.00 |
Jan 07 2024 | 0.549495 | -0.030695 | -5.29% | 0.5821 | 0.589368 | 0.548636 | 1,582,810.00 |
Jan 06 2024 | 0.58019 | -0.006251 | -1.07% | 0.588483 | 0.649409 | 0.559408 | 1,852,598.00 |
Jan 05 2024 | 0.586441 | -0.023901 | -3.92% | 0.610308 | 0.612686 | 0.572825 | 1,921,756.00 |
Jan 04 2024 | 0.610342 | 0.003189 | 0.53% | 0.607005 | 0.617318 | 0.595256 | 1,716,385.00 |
Jan 03 2024 | 0.607153 | -0.077371 | -11.30% | 0.684562 | 0.695155 | 0.600489 | 3,684,418.00 |
Jan 02 2024 | 0.684523 | -0.016916 | -2.41% | 0.59047 | 0.703256 | 0.589808 | 2,196,831.00 |
Jan 01 2024 | 0.701439 | 0.039621 | 5.99% | 0.668718 | 0.701439 | 0.660642 | 1,342,152.00 |
Dec 31 2023 | 0.661818 | -0.010426 | -1.55% | 0.672898 | 0.681573 | 0.661053 | 1,405,809.00 |
Dec 30 2023 | 0.672244 | 0.006695 | 1.01% | 0.667852 | 0.68649 | 0.662484 | 1,551,709.00 |