S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
LBNK
EOS (LBank:EOSUSDT)
EOS (LBank:EOSUSDT) Historical

EOSUSDT EOS

0.787

0.009 (1.16%)

00:10:36 - Realtime Data

EOSUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.778	0.018	2.37%	0.758	0.793	0.713	256,486.00
Apr 18 2024	0.760	0.028	3.83%	0.731	0.766	0.715	293,087.00
Apr 17 2024	0.732	-0.017	-2.27%	0.744	0.757	0.709	299,088.00
Apr 16 2024	0.749	-0.006	-0.79%	0.749	0.762	0.720	334,500.00
Apr 15 2024	0.755	-0.018	-2.33%	0.767	0.818	0.716	431,423.00
Apr 14 2024	0.773	0.039	5.31%	0.731	0.781	0.703	462,803.00
Apr 13 2024	0.734	-0.203	-21.66%	0.933	0.935	0.645	368,781.00
Apr 12 2024	0.937	-0.179	-16.04%	1.11	1.15	0.909	205,940.00
Apr 11 2024	1.12	0.060	5.38%	1.06	1.13	1.05	208,572.00
Apr 10 2024	1.06	-0.010	-0.75%	1.07	1.08	1.01	281,541.00
Apr 09 2024	1.07	-0.030	-2.91%	1.10	1.13	1.06	206,715.00
Apr 08 2024	1.10	0.070	6.70%	1.03	1.12	1.01	155,974.00
Apr 07 2024	1.03	0.010	0.98%	1.02	1.04	1.02	132,923.00
Apr 06 2024	1.02	0.030	3.03%	0.991	1.03	0.986	160,001.00
Apr 05 2024	0.990	-0.004	-0.40%	0.993	1.00	0.953	287,612.00
Apr 04 2024	0.994	0.038	3.97%	0.953	1.00	0.941	234,832.00
Apr 03 2024	0.956	-0.015	-1.54%	0.968	0.989	0.942	294,639.00
Apr 02 2024	0.971	-0.069	-6.63%	1.04	1.04	0.954	195,435.00
Apr 01 2024	1.04	-0.060	-5.71%	1.10	1.11	1.02	187,014.00
Mar 31 2024	1.10	0.030	2.80%	1.07	1.11	1.07	109,455.00
Mar 30 2024	1.07	-0.030	-2.72%	1.10	1.11	1.07	104,967.00
Mar 29 2024	1.10	0.00	0.27%	1.10	1.13	1.08	127,724.00
Mar 28 2024	1.10	0.040	4.07%	1.06	1.11	1.04	162,831.00
Mar 27 2024	1.06	-0.030	-3.03%	1.09	1.11	1.04	148,423.00
Mar 26 2024	1.09	0.020	2.06%	1.07	1.10	1.06	164,210.00
Mar 25 2024	1.07	0.020	1.71%	1.05	1.09	1.04	223,094.00
Mar 24 2024	1.05	0.010	1.25%	1.04	1.06	1.02	102,919.00
Mar 23 2024	1.04	0.060	6.25%	0.974	1.06	0.969	161,430.00
Mar 22 2024	0.976	-0.037	-3.65%	1.01	1.01	0.952	173,121.00
Mar 21 2024	1.01	0.010	1.20%	0.999	1.03	0.989	241,199.00
Mar 20 2024	1.00	0.090	10.12%	0.914	1.01	0.881	319,248.00
Mar 19 2024	0.909	-0.077	-7.81%	0.986	0.989	0.884	333,021.00
Mar 18 2024	0.986	-0.025	-2.47%	1.01	1.04	0.953	198,848.00
Mar 17 2024	1.01	0.020	2.33%	0.993	1.03	0.938	254,393.00
Mar 16 2024	0.988	-0.076	-7.14%	1.07	1.09	0.968	286,554.00
Mar 15 2024	1.06	-0.080	-6.58%	1.14	1.16	1.00	335,414.00
Mar 14 2024	1.14	-0.040	-3.64%	1.19	1.21	1.11	273,572.00
Mar 13 2024	1.18	0.00	-0.25%	1.18	1.22	1.16	281,701.00
Mar 12 2024	1.19	-0.050	-3.97%	1.23	1.24	1.11	372,565.00
Mar 11 2024	1.23	0.090	7.96%	1.14	1.26	1.10	281,551.00
Mar 10 2024	1.14	-0.060	-4.75%	1.20	1.22	1.12	312,180.00
Mar 09 2024	1.20	0.00	0.42%	1.19	1.23	1.18	234,017.00
Mar 08 2024	1.20	-0.060	-4.55%	1.25	1.34	1.13	256,743.00
Mar 07 2024	1.25	0.180	17.12%	1.07	1.34	1.07	346,625.00
Mar 06 2024	1.07	0.040	3.89%	1.03	1.07	0.976	436,549.00
Mar 05 2024	1.03	-0.080	-6.79%	1.10	1.16	0.974	254,007.00
Mar 04 2024	1.10	0.040	3.37%	1.07	1.14	1.06	126,822.00
Mar 03 2024	1.07	-0.050	-4.56%	1.10	1.10	1.02	99,423.00
Mar 02 2024	1.12	0.210	23.10%	0.912	1.12	0.911	120,176.00
Mar 01 2024	0.909	0.046	5.33%	0.863	0.911	0.858	173,009.00
Feb 29 2024	0.863	0.032	3.85%	0.832	0.893	0.831	246,636.00
Feb 28 2024	0.831	-0.004	-0.48%	0.834	0.873	0.795	168,396.00
Feb 27 2024	0.835	0.022	2.71%	0.815	0.839	0.806	174,326.00
Feb 26 2024	0.813	0.014	1.75%	0.799	0.816	0.775	136,346.00
Feb 25 2024	0.799	-0.004	-0.50%	0.803	0.804	0.786	143,364.00
Feb 24 2024	0.803	0.003	0.38%	0.804	0.826	0.784	126,570.00
Feb 23 2024	0.800	0.025	3.23%	0.779	0.827	0.761	166,043.00
Feb 22 2024	0.775	0.010	1.31%	0.763	0.783	0.751	208,539.00
Feb 21 2024	0.765	-0.037	-4.61%	0.797	0.797	0.739	199,843.00
Feb 20 2024	0.802	0.013	1.65%	0.793	0.807	0.755	197,301.00
Feb 19 2024	0.789	0.014	1.81%	0.778	0.794	0.773	141,503.00
Feb 18 2024	0.775	0.008	1.04%	0.767	0.785	0.763	117,240.00
Feb 17 2024	0.767	0.00	0.00%	0.766	0.773	0.745	128,788.00
Feb 16 2024	0.767	-0.005	-0.65%	0.772	0.783	0.751	181,584.00
Feb 15 2024	0.772	0.016	2.12%	0.756	0.782	0.755	166,491.00
Feb 14 2024	0.756	0.020	2.72%	0.737	0.761	0.731	154,996.00
Feb 13 2024	0.736	-0.017	-2.26%	0.755	0.758	0.727	170,887.00
Feb 12 2024	0.753	0.019	2.59%	0.733	0.759	0.719	124,110.00
Feb 11 2024	0.734	-0.002	-0.27%	0.735	0.748	0.730	104,577.00
Feb 10 2024	0.736	-0.005	-0.67%	0.743	0.744	0.727	146,776.00
Feb 09 2024	0.741	0.021	2.92%	0.721	0.753	0.719	158,739.00
Feb 08 2024	0.720	0.001	0.14%	0.721	0.727	0.715	144,453.00
Feb 07 2024	0.719	0.006	0.84%	0.713	0.723	0.703	111,695.00
Feb 06 2024	0.713	0.003	0.42%	0.710	0.724	0.709	109,763.00
Feb 05 2024	0.710	0.014	2.01%	0.697	0.711	0.687	96,506.00
Feb 04 2024	0.696	-0.027	-3.73%	0.723	0.724	0.693	66,333.00
Feb 03 2024	0.723	0.008	1.12%	0.715	0.730	0.709	95,235.00
Feb 02 2024	0.715	0.012	1.71%	0.703	0.716	0.695	120,971.00
Feb 01 2024	0.703	0.013	1.88%	0.692	0.704	0.676	164,002.00
Jan 31 2024	0.690	-0.013	-1.85%	0.705	0.706	0.680	145,201.00
Jan 30 2024	0.703	-0.014	-1.95%	0.715	0.726	0.700	140,370.00
Jan 29 2024	0.717	0.008	1.13%	0.708	0.721	0.696	153,495.00
Jan 28 2024	0.709	0.001	0.14%	0.708	0.735	0.702	85,119.00
Jan 27 2024	0.708	0.003	0.43%	0.705	0.713	0.695	110,792.00
Jan 26 2024	0.705	0.015	2.17%	0.688	0.709	0.684	123,906.00
Jan 25 2024	0.690	0.001	0.15%	0.688	0.693	0.675	120,945.00
Jan 24 2024	0.689	0.011	1.62%	0.678	0.690	0.669	162,066.00
Jan 23 2024	0.678	-0.012	-1.74%	0.691	0.704	0.644	314,129.00
Jan 22 2024	0.690	-0.031	-4.30%	0.723	0.725	0.680	110,971.00
Jan 21 2024	0.721	-0.005	-0.69%	0.724	0.733	0.720	73,509.00
Jan 20 2024	0.726	0.005	0.69%	0.721	0.727	0.710	134,371.00

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