Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.7846 | -0.0326 | -3.99% | 0.8168 | 0.8338 | 0.7826 | 103,827.00 |
| May 09 2024 | 0.8172 | 0.022 | 2.77% | 0.796 | 0.8227 | 0.7914 | 24,875.00 |
| May 08 2024 | 0.7952 | -0.0011 | -0.14% | 0.7949 | 0.8129 | 0.7794 | 107,089.00 |
| May 07 2024 | 0.7963 | -0.0233 | -2.84% | 0.8145 | 0.8224 | 0.7897 | 104,406.00 |
| May 06 2024 | 0.8196 | -0.0043 | -0.52% | 0.8234 | 0.8483 | 0.8163 | 32,045.00 |
| May 05 2024 | 0.8239 | 0.0065 | 0.80% | 0.8156 | 0.8293 | 0.8072 | 47,052.00 |
| May 04 2024 | 0.8174 | -0.0135 | -1.62% | 0.829 | 0.833 | 0.8152 | 52,277.00 |
| May 03 2024 | 0.8309 | 0.0096 | 1.17% | 0.8179 | 0.8397 | 0.8032 | 76,100.00 |
| May 02 2024 | 0.8213 | 0.0395 | 5.05% | 0.7777 | 0.8312 | 0.765 | 109,660.00 |
| May 01 2024 | 0.7818 | 0.0222 | 2.92% | 0.7616 | 0.784 | 0.711 | 223,520.00 |
| Apr 30 2024 | 0.7596 | -0.0457 | -5.67% | 0.8039 | 0.8262 | 0.7421 | 257,858.00 |
| Apr 29 2024 | 0.8053 | 0.0165 | 2.09% | 0.7889 | 0.8063 | 0.7739 | 47,726.00 |
| Apr 28 2024 | 0.7888 | -0.0212 | -2.62% | 0.8044 | 0.8259 | 0.7864 | 19,890.00 |
| Apr 27 2024 | 0.810 | -0.0202 | -2.43% | 0.8314 | 0.8369 | 0.7987 | 74,401.00 |
| Apr 26 2024 | 0.8302 | -0.0127 | -1.51% | 0.840 | 0.8487 | 0.799 | 98,538.00 |
| Apr 25 2024 | 0.8429 | 0.0218 | 2.65% | 0.8232 | 0.9611 | 0.8232 | 933,841.00 |
| Apr 24 2024 | 0.8211 | -0.0182 | -2.17% | 0.8377 | 0.8785 | 0.8157 | 125,786.00 |
| Apr 23 2024 | 0.8393 | -0.0146 | -1.71% | 0.8484 | 0.857 | 0.8318 | 24,073.00 |
| Apr 22 2024 | 0.8539 | 0.0419 | 5.16% | 0.8189 | 0.8637 | 0.8097 | 272,119.00 |
| Apr 21 2024 | 0.812 | -0.0105 | -1.28% | 0.8204 | 0.8315 | 0.8002 | 56,546.00 |
| Apr 20 2024 | 0.8225 | 0.0457 | 5.88% | 0.7778 | 0.8307 | 0.7746 | 59,275.00 |
| Apr 19 2024 | 0.7768 | 0.016 | 2.10% | 0.7596 | 0.7931 | 0.7075 | 112,540.00 |
| Apr 18 2024 | 0.7608 | 0.0278 | 3.79% | 0.7308 | 0.7658 | 0.7152 | 114,098.00 |
| Apr 17 2024 | 0.733 | -0.0169 | -2.25% | 0.7471 | 0.7566 | 0.7062 | 147,432.00 |
| Apr 16 2024 | 0.7499 | -0.0067 | -0.89% | 0.7515 | 0.7583 | 0.718 | 130,086.00 |
| Apr 15 2024 | 0.7566 | -0.0178 | -2.30% | 0.7719 | 0.8175 | 0.7192 | 174,807.00 |
| Apr 14 2024 | 0.7744 | 0.0375 | 5.09% | 0.7324 | 0.7804 | 0.705 | 259,286.00 |
| Apr 13 2024 | 0.7369 | -0.2006 | -21.40% | 0.9332 | 0.9339 | 0.644 | 888,165.00 |
| Apr 12 2024 | 0.9375 | -0.1765 | -15.84% | 1.11 | 1.15 | 0.830 | 1,589,477.00 |
| Apr 11 2024 | 1.11 | 0.060 | 5.46% | 1.06 | 1.13 | 1.05 | 165,739.00 |
| Apr 10 2024 | 1.06 | -0.010 | -0.80% | 1.07 | 1.08 | 1.01 | 101,172.00 |
| Apr 09 2024 | 1.06 | -0.030 | -3.02% | 1.10 | 1.14 | 1.06 | 65,717.00 |
| Apr 08 2024 | 1.10 | 0.070 | 7.01% | 1.03 | 1.14 | 1.01 | 110,723.00 |
| Apr 07 2024 | 1.03 | 0.00 | 0.28% | 1.02 | 1.04 | 1.02 | 32,730.00 |
| Apr 06 2024 | 1.02 | 0.030 | 3.02% | 0.9908 | 1.02 | 0.9882 | 29,449.00 |
| Apr 05 2024 | 0.9932 | 0.0031 | 0.31% | 0.9925 | 1.00 | 0.950 | 36,954.00 |
| Apr 04 2024 | 0.9901 | 0.0315 | 3.29% | 0.9539 | 1.00 | 0.940 | 36,912.00 |
| Apr 03 2024 | 0.9586 | -0.0194 | -1.98% | 0.9686 | 0.9889 | 0.9372 | 40,079.00 |
| Apr 02 2024 | 0.978 | -0.0631 | -6.06% | 1.04 | 1.04 | 0.9548 | 58,243.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.63% | 1.10 | 1.11 | 1.02 | 97,156.00 |
| Mar 31 2024 | 1.10 | 0.030 | 2.58% | 1.07 | 1.11 | 1.07 | 32,635.00 |
| Mar 30 2024 | 1.08 | -0.030 | -2.85% | 1.10 | 1.10 | 1.07 | 54,864.00 |
| Mar 29 2024 | 1.11 | 0.010 | 0.60% | 1.10 | 1.13 | 1.08 | 380,951.00 |
| Mar 28 2024 | 1.10 | 0.040 | 3.65% | 1.06 | 1.12 | 1.03 | 289,079.00 |
| Mar 27 2024 | 1.06 | -0.030 | -2.33% | 1.09 | 1.10 | 1.04 | 157,020.00 |
| Mar 26 2024 | 1.09 | 0.020 | 1.87% | 1.07 | 1.10 | 1.06 | 84,017.00 |
| Mar 25 2024 | 1.07 | 0.020 | 1.70% | 1.05 | 1.09 | 1.04 | 103,126.00 |
| Mar 24 2024 | 1.05 | 0.010 | 1.19% | 1.04 | 1.05 | 1.02 | 268,868.00 |
| Mar 23 2024 | 1.04 | 0.060 | 6.35% | 0.976 | 1.06 | 0.9706 | 116,298.00 |
| Mar 22 2024 | 0.975 | -0.0384 | -3.79% | 1.01 | 1.01 | 0.9496 | 55,626.00 |
| Mar 21 2024 | 1.01 | 0.010 | 1.32% | 0.9979 | 1.03 | 0.9829 | 69,231.00 |
| Mar 20 2024 | 1.00 | 0.090 | 9.84% | 0.9083 | 1.01 | 0.8849 | 185,612.00 |
| Mar 19 2024 | 0.9106 | -0.0791 | -7.99% | 0.985 | 0.9902 | 0.880 | 198,874.00 |
| Mar 18 2024 | 0.9897 | -0.0205 | -2.03% | 1.01 | 1.04 | 0.9514 | 145,998.00 |
| Mar 17 2024 | 1.01 | 0.030 | 2.59% | 0.9877 | 1.02 | 0.9377 | 95,674.00 |
| Mar 16 2024 | 0.9847 | -0.0807 | -7.57% | 1.07 | 1.09 | 0.9617 | 184,184.00 |
| Mar 15 2024 | 1.07 | -0.070 | -6.54% | 1.14 | 1.15 | 0.9996 | 340,517.00 |
| Mar 14 2024 | 1.14 | -0.040 | -3.67% | 1.18 | 1.21 | 1.08 | 537,215.00 |
| Mar 13 2024 | 1.18 | 0.00 | 0.08% | 1.18 | 1.22 | 1.16 | 91,022.00 |
| Mar 12 2024 | 1.18 | -0.050 | -4.26% | 1.24 | 1.24 | 1.11 | 670,574.00 |
| Mar 11 2024 | 1.24 | 0.090 | 7.85% | 1.15 | 1.27 | 1.10 | 291,433.00 |
| Mar 10 2024 | 1.15 | -0.060 | -4.76% | 1.20 | 1.22 | 1.12 | 97,001.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.19% | 1.20 | 1.23 | 1.18 | 126,529.00 |
| Mar 08 2024 | 1.20 | -0.050 | -3.95% | 1.26 | 1.34 | 1.13 | 538,610.00 |
| Mar 07 2024 | 1.25 | 0.180 | 17.32% | 1.07 | 1.36 | 1.07 | 1,826,793.00 |
| Mar 06 2024 | 1.06 | 0.030 | 3.30% | 1.03 | 1.07 | 0.9762 | 323,442.00 |
| Mar 05 2024 | 1.03 | -0.070 | -6.55% | 1.10 | 1.17 | 0.8909 | 1,334,369.00 |
| Mar 04 2024 | 1.10 | 0.030 | 2.99% | 1.07 | 1.15 | 1.05 | 1,404,205.00 |
| Mar 03 2024 | 1.07 | -0.050 | -4.47% | 1.11 | 1.11 | 0.966 | 264,708.00 |
| Mar 02 2024 | 1.12 | 0.210 | 23.10% | 0.9146 | 1.13 | 0.9122 | 830,398.00 |
| Mar 01 2024 | 0.9109 | 0.0489 | 5.67% | 0.8606 | 0.9109 | 0.8606 | 87,122.00 |
| Feb 29 2024 | 0.862 | 0.0302 | 3.63% | 0.8308 | 0.8949 | 0.8301 | 1,083,542.00 |
| Feb 28 2024 | 0.8318 | -0.0034 | -0.41% | 0.833 | 0.873 | 0.7702 | 2,125,112.00 |
| Feb 27 2024 | 0.8352 | 0.0208 | 2.55% | 0.8132 | 0.8374 | 0.808 | 183,570.00 |
| Feb 26 2024 | 0.8144 | 0.0154 | 1.93% | 0.7997 | 0.8152 | 0.774 | 673,706.00 |
| Feb 25 2024 | 0.799 | -0.0039 | -0.49% | 0.7975 | 0.8025 | 0.7857 | 62,225.00 |
| Feb 24 2024 | 0.8029 | -0.0002 | -0.02% | 0.8021 | 0.8239 | 0.7832 | 180,874.00 |
| Feb 23 2024 | 0.8031 | 0.0299 | 3.87% | 0.7752 | 0.8801 | 0.762 | 881,673.00 |
| Feb 22 2024 | 0.7732 | 0.0098 | 1.28% | 0.7636 | 0.7831 | 0.7516 | 287,087.00 |
| Feb 21 2024 | 0.7634 | -0.0396 | -4.93% | 0.7981 | 0.7985 | 0.7377 | 582,528.00 |
| Feb 20 2024 | 0.803 | 0.0116 | 1.47% | 0.793 | 0.8069 | 0.7521 | 2,618,431.00 |
| Feb 19 2024 | 0.7914 | 0.0149 | 1.92% | 0.7784 | 0.7936 | 0.7735 | 408,332.00 |
| Feb 18 2024 | 0.7765 | 0.0074 | 0.96% | 0.768 | 0.785 | 0.7633 | 1,437,663.00 |
| Feb 17 2024 | 0.7691 | 0.0027 | 0.35% | 0.7674 | 0.772 | 0.7436 | 382,418.00 |
| Feb 16 2024 | 0.7664 | -0.0072 | -0.93% | 0.7719 | 0.7834 | 0.7478 | 901,765.00 |
| Feb 15 2024 | 0.7736 | 0.0161 | 2.13% | 0.757 | 0.7822 | 0.757 | 200,993.00 |
| Feb 14 2024 | 0.7575 | 0.0205 | 2.78% | 0.7334 | 0.7604 | 0.7332 | 51,124.00 |
| Feb 13 2024 | 0.737 | -0.0167 | -2.22% | 0.7545 | 0.7584 | 0.7262 | 71,186.00 |
| Feb 12 2024 | 0.7537 | 0.0208 | 2.84% | 0.7358 | 0.7594 | 0.720 | 100,150.00 |
| Feb 11 2024 | 0.7329 | -0.002 | -0.27% | 0.7346 | 0.7489 | 0.7306 | 107,770.00 |
| Feb 10 2024 | 0.7349 | -0.0081 | -1.09% | 0.7436 | 0.7442 | 0.7261 | 102,742.00 |
