EOSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.7815 | 0.00 | 0.00% | 0.7815 | 0.7815 | 0.7815 | 0.00 |
May 11 2024 | 0.7815 | -0.0095 | -1.20% | 0.7903 | 0.7983 | 0.7781 | 309,598.00 |
May 10 2024 | 0.791 | -0.0269 | -3.29% | 0.8163 | 0.8342 | 0.7812 | 362,559.00 |
May 09 2024 | 0.8179 | 0.0212 | 2.66% | 0.7968 | 0.8232 | 0.789 | 350,494.00 |
May 08 2024 | 0.7967 | -0.020 | -2.45% | 0.7947 | 0.8137 | 0.7783 | 409,060.00 |
May 07 2024 | 0.8167 | 0.00 | 0.00% | 0.8167 | 0.8167 | 0.8167 | 0.00 |
May 06 2024 | 0.8167 | 0.0273 | 3.46% | 0.8227 | 0.8457 | 0.816 | 154,388.00 |
May 05 2024 | 0.7894 | 0.00 | 0.00% | 0.7894 | 0.7894 | 0.7894 | 0.00 |
May 04 2024 | 0.7894 | 0.00 | 0.00% | 0.7894 | 0.7894 | 0.7894 | 0.00 |
May 03 2024 | 0.7894 | 0.00 | 0.00% | 0.7894 | 0.7894 | 0.7894 | 0.00 |
May 02 2024 | 0.7894 | 0.00 | 0.00% | 0.7894 | 0.7894 | 0.7894 | 0.00 |
May 01 2024 | 0.7894 | 0.00 | 0.00% | 0.7894 | 0.7894 | 0.7894 | 0.00 |
Apr 30 2024 | 0.7894 | 0.00 | 0.00% | 0.7894 | 0.7894 | 0.7894 | 0.00 |
Apr 29 2024 | 0.7894 | 0.00 | 0.00% | 0.7894 | 0.7894 | 0.7894 | 0.00 |
Apr 28 2024 | 0.7894 | -0.0475 | -5.68% | 0.8056 | 0.8215 | 0.7857 | 295,729.00 |
Apr 27 2024 | 0.8369 | 0.00 | 0.00% | 0.8369 | 0.8369 | 0.8369 | 0.00 |
Apr 26 2024 | 0.8369 | 0.00 | 0.00% | 0.8369 | 0.8369 | 0.8369 | 0.00 |
Apr 25 2024 | 0.8369 | 0.00 | 0.00% | 0.8369 | 0.8369 | 0.8369 | 0.00 |
Apr 24 2024 | 0.8369 | 0.00 | 0.00% | 0.8369 | 0.8369 | 0.8369 | 0.00 |
Apr 23 2024 | 0.8369 | -0.0113 | -1.33% | 0.8478 | 0.857 | 0.8348 | 194,637.00 |
Apr 22 2024 | 0.8482 | 0.0721 | 9.29% | 0.8128 | 0.8639 | 0.811 | 207,893.00 |
Apr 21 2024 | 0.7761 | 0.00 | 0.00% | 0.7761 | 0.7761 | 0.7761 | 0.00 |
Apr 20 2024 | 0.7761 | 0.00 | 0.00% | 0.7761 | 0.7761 | 0.7761 | 0.00 |
Apr 19 2024 | 0.7761 | 0.0157 | 2.06% | 0.7582 | 0.7925 | 0.7084 | 332,426.00 |
Apr 18 2024 | 0.7604 | -0.0134 | -1.73% | 0.7302 | 0.7658 | 0.7153 | 213,067.00 |
Apr 17 2024 | 0.7738 | 0.00 | 0.00% | 0.7738 | 0.7738 | 0.7738 | 0.00 |
Apr 16 2024 | 0.7738 | 0.00 | 0.00% | 0.7738 | 0.7738 | 0.7738 | 0.00 |
Apr 15 2024 | 0.7738 | 0.00 | 0.00% | 0.7738 | 0.7738 | 0.7738 | 0.00 |
Apr 14 2024 | 0.7738 | -0.2859 | -26.98% | 0.7342 | 0.7813 | 0.7074 | 299,958.00 |
Apr 13 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
Apr 12 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
Apr 11 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
Apr 10 2024 | 1.06 | -0.040 | -3.60% | 1.07 | 1.08 | 1.04 | 359,469.00 |
Apr 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
Apr 08 2024 | 1.10 | 0.070 | 6.71% | 1.03 | 1.14 | 1.01 | 436,758.00 |
Apr 07 2024 | 1.03 | 0.010 | 1.03% | 1.02 | 1.04 | 1.02 | 279,717.00 |
Apr 06 2024 | 1.02 | 0.030 | 2.96% | 0.9897 | 1.02 | 0.9862 | 436,744.00 |
Apr 05 2024 | 0.9904 | -0.0044 | -0.44% | 0.9926 | 1.00 | 0.9492 | 488,518.00 |
Apr 04 2024 | 0.9948 | 0.0387 | 4.05% | 0.9527 | 1.01 | 0.9449 | 315,354.00 |
Apr 03 2024 | 0.9561 | -0.0111 | -1.15% | 0.9684 | 0.9889 | 0.9355 | 676,301.00 |
Apr 02 2024 | 0.9672 | -0.1219 | -11.19% | 1.04 | 1.04 | 0.954 | 736,718.00 |
Apr 01 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 31 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 30 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 29 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 28 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 27 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 26 2024 | 1.09 | 0.050 | 4.89% | 1.07 | 1.10 | 1.06 | 489,897.00 |
Mar 25 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
Mar 24 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
Mar 23 2024 | 1.04 | 0.070 | 7.42% | 0.9741 | 1.06 | 0.9689 | 1,002,273.00 |
Mar 22 2024 | 0.9666 | -0.0421 | -4.17% | 1.01 | 1.01 | 0.9666 | 731,972.00 |
Mar 21 2024 | 1.01 | 0.010 | 0.87% | 0.9978 | 1.01 | 0.981 | 562,619.00 |
Mar 20 2024 | 1.00 | 0.0919 | 10.12% | 0.9143 | 1.01 | 0.8821 | 1,587,889.00 |
Mar 19 2024 | 0.9081 | -0.0767 | -7.79% | 0.9849 | 0.9916 | 0.8803 | 1,630,197.00 |
Mar 18 2024 | 0.9848 | -0.0303 | -2.98% | 1.01 | 1.04 | 0.9505 | 1,423,929.00 |
Mar 17 2024 | 1.02 | 0.030 | 2.87% | 0.9927 | 1.02 | 0.9366 | 1,463,898.00 |
Mar 16 2024 | 0.9868 | -0.0774 | -7.27% | 1.06 | 1.09 | 0.9612 | 1,424,040.00 |
Mar 15 2024 | 1.06 | -0.080 | -6.59% | 1.14 | 1.15 | 0.9953 | 1,591,812.00 |
Mar 14 2024 | 1.14 | -0.040 | -3.73% | 1.18 | 1.21 | 1.08 | 1,026,313.00 |
Mar 13 2024 | 1.18 | 0.00 | -0.25% | 1.18 | 1.22 | 1.15 | 481,946.00 |
Mar 12 2024 | 1.19 | -0.050 | -3.80% | 1.23 | 1.24 | 1.11 | 471,270.00 |
Mar 11 2024 | 1.23 | 0.090 | 7.79% | 1.14 | 1.27 | 1.09 | 520,077.00 |
Mar 10 2024 | 1.14 | -0.100 | -8.22% | 1.20 | 1.22 | 1.12 | 576,223.00 |
Mar 09 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
Mar 08 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
Mar 07 2024 | 1.25 | 0.180 | 16.84% | 1.07 | 1.35 | 1.06 | 795,234.00 |
Mar 06 2024 | 1.07 | 0.040 | 4.07% | 1.03 | 1.07 | 0.9731 | 784,534.00 |
Mar 05 2024 | 1.03 | -0.080 | -6.88% | 1.10 | 1.16 | 0.9034 | 1,096,190.00 |
Mar 04 2024 | 1.10 | 0.030 | 2.96% | 1.07 | 1.15 | 1.05 | 937,729.00 |
Mar 03 2024 | 1.07 | -0.050 | -4.77% | 1.10 | 1.10 | 0.9711 | 880,838.00 |
Mar 02 2024 | 1.12 | 0.210 | 23.08% | 0.9121 | 1.13 | 0.9093 | 992,982.00 |
Mar 01 2024 | 0.9123 | 0.0503 | 5.84% | 0.8632 | 0.9123 | 0.8587 | 947,865.00 |
Feb 29 2024 | 0.862 | 0.0274 | 3.28% | 0.8314 | 0.8944 | 0.8296 | 1,190,814.00 |
Feb 28 2024 | 0.8346 | 0.00 | 0.00% | 0.8346 | 0.8346 | 0.8346 | 0.00 |
Feb 27 2024 | 0.8346 | 0.0172 | 2.10% | 0.8179 | 0.8377 | 0.8102 | 895,860.00 |
Feb 26 2024 | 0.8174 | 0.0431 | 5.57% | 0.7992 | 0.8186 | 0.7833 | 495,802.00 |
Feb 25 2024 | 0.7743 | 0.00 | 0.00% | 0.7743 | 0.7743 | 0.7743 | 0.00 |
Feb 24 2024 | 0.7743 | 0.00 | 0.00% | 0.7743 | 0.7743 | 0.7743 | 0.00 |
Feb 23 2024 | 0.7743 | 0.00 | 0.00% | 0.7743 | 0.7743 | 0.7743 | 0.00 |
Feb 22 2024 | 0.7743 | 0.0055 | 0.72% | 0.7634 | 0.7813 | 0.7503 | 233,528.00 |
Feb 21 2024 | 0.7688 | 0.00 | 0.00% | 0.7688 | 0.7688 | 0.7688 | 0.00 |
Feb 20 2024 | 0.7688 | 0.00 | 0.00% | 0.7688 | 0.7688 | 0.7688 | 0.00 |
Feb 19 2024 | 0.7688 | 0.00 | 0.00% | 0.7688 | 0.7688 | 0.7688 | 0.00 |
Feb 18 2024 | 0.7688 | 0.00 | 0.00% | 0.7688 | 0.7688 | 0.7688 | 0.00 |
Feb 17 2024 | 0.7688 | 0.0026 | 0.34% | 0.7644 | 0.7728 | 0.7436 | 572,497.00 |
Feb 16 2024 | 0.7662 | -0.0051 | -0.66% | 0.7715 | 0.7825 | 0.7491 | 701,706.00 |
Feb 15 2024 | 0.7713 | 0.0147 | 1.94% | 0.7565 | 0.7817 | 0.7558 | 798,226.00 |
Feb 14 2024 | 0.7566 | 0.0029 | 0.38% | 0.7367 | 0.7584 | 0.7309 | 257,522.00 |
Feb 13 2024 | 0.7537 | 0.00 | 0.00% | 0.7537 | 0.7537 | 0.7537 | 0.00 |