Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.EOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.8243 | 0.00 | 0.00% | 0.8243 | 0.8243 | 0.8243 | 0.00 |
| Apr 24 2024 | 0.8243 | -0.0123 | -1.47% | 0.8381 | 0.8796 | 0.8117 | 12,038,037.00 |
| Apr 23 2024 | 0.8366 | -0.0114 | -1.34% | 0.8473 | 0.8568 | 0.8313 | 5,178,474.00 |
| Apr 22 2024 | 0.848 | 0.0363 | 4.47% | 0.8133 | 0.8655 | 0.8088 | 9,236,222.00 |
| Apr 21 2024 | 0.8117 | -0.0119 | -1.44% | 0.8186 | 0.8315 | 0.7988 | 6,108,187.00 |
| Apr 20 2024 | 0.8236 | 0.0475 | 6.12% | 0.7746 | 0.8325 | 0.7715 | 7,206,709.00 |
| Apr 19 2024 | 0.7761 | 0.0162 | 2.13% | 0.7576 | 0.7924 | 0.7066 | 19,555,326.00 |
| Apr 18 2024 | 0.7599 | 0.028 | 3.83% | 0.7303 | 0.7672 | 0.715 | 11,182,889.00 |
| Apr 17 2024 | 0.7319 | -0.0169 | -2.26% | 0.7444 | 0.7576 | 0.7054 | 12,435,583.00 |
| Apr 16 2024 | 0.7488 | -0.0056 | -0.74% | 0.7515 | 0.7611 | 0.7176 | 15,079,861.00 |
| Apr 15 2024 | 0.7544 | -0.0199 | -2.57% | 0.7684 | 0.8173 | 0.7165 | 25,942,513.00 |
| Apr 14 2024 | 0.7743 | 0.0431 | 5.89% | 0.7336 | 0.7824 | 0.7009 | 33,319,235.00 |
| Apr 13 2024 | 0.7312 | -0.2066 | -22.03% | 0.932 | 0.9356 | 0.630 | 52,106,073.00 |
| Apr 12 2024 | 0.9378 | -0.1816 | -16.22% | 1.11 | 1.15 | 0.818 | 32,063,750.00 |
| Apr 11 2024 | 1.12 | 0.060 | 5.64% | 1.06 | 1.13 | 1.05 | 12,995,075.00 |
| Apr 10 2024 | 1.06 | -0.010 | -0.78% | 1.07 | 1.08 | 1.00 | 10,161,039.00 |
| Apr 09 2024 | 1.07 | -0.030 | -2.85% | 1.10 | 1.14 | 1.06 | 16,302,710.00 |
| Apr 08 2024 | 1.10 | 0.070 | 6.70% | 1.03 | 1.15 | 1.01 | 11,982,838.00 |
| Apr 07 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 1.02 | 3,857,074.00 |
| Apr 06 2024 | 1.02 | 0.030 | 3.07% | 0.9898 | 1.02 | 0.986 | 4,365,113.00 |
| Apr 05 2024 | 0.9898 | -0.0049 | -0.49% | 0.9923 | 1.00 | 0.9484 | 7,124,846.00 |
| Apr 04 2024 | 0.9947 | 0.0404 | 4.23% | 0.9527 | 1.01 | 0.9388 | 7,703,509.00 |
| Apr 03 2024 | 0.9543 | -0.014 | -1.45% | 0.9688 | 0.9894 | 0.9348 | 8,748,884.00 |
| Apr 02 2024 | 0.9683 | -0.0703 | -6.77% | 1.04 | 1.04 | 0.953 | 12,526,730.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.68% | 1.10 | 1.11 | 1.02 | 10,945,282.00 |
| Mar 31 2024 | 1.10 | 0.030 | 2.49% | 1.07 | 1.11 | 1.07 | 4,112,849.00 |
| Mar 30 2024 | 1.07 | -0.030 | -2.92% | 1.10 | 1.11 | 1.07 | 4,795,728.00 |
| Mar 29 2024 | 1.11 | 0.010 | 0.82% | 1.10 | 1.14 | 1.08 | 13,813,100.00 |
| Mar 28 2024 | 1.10 | 0.040 | 3.46% | 1.06 | 1.12 | 1.03 | 8,285,527.00 |
| Mar 27 2024 | 1.06 | -0.030 | -2.54% | 1.09 | 1.11 | 1.03 | 7,735,546.00 |
| Mar 26 2024 | 1.09 | 0.020 | 1.86% | 1.07 | 1.10 | 1.05 | 8,387,464.00 |
| Mar 25 2024 | 1.07 | 0.020 | 1.68% | 1.05 | 1.09 | 1.04 | 9,311,887.00 |
| Mar 24 2024 | 1.05 | 0.010 | 1.27% | 1.04 | 1.05 | 1.02 | 6,716,537.00 |
| Mar 23 2024 | 1.04 | 0.060 | 6.04% | 0.9751 | 1.06 | 0.969 | 11,375,722.00 |
| Mar 22 2024 | 0.9788 | -0.033 | -3.26% | 1.01 | 1.01 | 0.9492 | 11,476,306.00 |
| Mar 21 2024 | 1.01 | 0.010 | 1.21% | 0.9976 | 1.03 | 0.9802 | 9,485,663.00 |
| Mar 20 2024 | 0.9997 | 0.0904 | 9.94% | 0.9142 | 1.01 | 0.8813 | 20,313,822.00 |
| Mar 19 2024 | 0.9093 | -0.0743 | -7.55% | 0.9848 | 0.9915 | 0.8793 | 28,210,543.00 |
| Mar 18 2024 | 0.9836 | -0.0312 | -3.07% | 1.01 | 1.04 | 0.9506 | 15,551,392.00 |
| Mar 17 2024 | 1.01 | 0.030 | 2.84% | 0.9928 | 1.02 | 0.935 | 19,654,426.00 |
| Mar 16 2024 | 0.9868 | -0.0774 | -7.27% | 1.06 | 1.09 | 0.960 | 24,231,804.00 |
| Mar 15 2024 | 1.06 | -0.120 | -10.02% | 1.14 | 1.16 | 0.9964 | 24,508,400.00 |
| Mar 14 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Mar 13 2024 | 1.18 | 0.00 | -0.30% | 1.18 | 1.22 | 1.15 | 11,202,702.00 |
| Mar 12 2024 | 1.19 | -0.050 | -3.85% | 1.23 | 1.24 | 1.10 | 16,085,708.00 |
| Mar 11 2024 | 1.23 | 0.090 | 7.83% | 1.14 | 1.27 | 1.09 | 22,301,964.00 |
| Mar 10 2024 | 1.14 | -0.050 | -4.39% | 1.20 | 1.22 | 1.12 | 10,080,941.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Mar 08 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.34 | 1.15 | 33,091,872.00 |
| Mar 07 2024 | 1.25 | 0.180 | 16.53% | 1.07 | 1.36 | 1.06 | 42,558,664.00 |
| Mar 06 2024 | 1.07 | 0.050 | 4.55% | 1.03 | 1.07 | 0.9718 | 20,612,372.00 |
| Mar 05 2024 | 1.02 | -0.080 | -7.34% | 1.10 | 1.17 | 0.900 | 41,858,505.00 |
| Mar 04 2024 | 1.10 | 0.040 | 3.42% | 1.07 | 1.15 | 1.05 | 26,196,274.00 |
| Mar 03 2024 | 1.07 | -0.050 | -4.39% | 1.10 | 1.10 | 0.9694 | 23,230,456.00 |
| Mar 02 2024 | 1.12 | 0.200 | 22.34% | 0.9116 | 1.13 | 0.9084 | 36,888,612.00 |
| Mar 01 2024 | 0.9128 | 0.0535 | 6.23% | 0.8628 | 0.913 | 0.8583 | 14,256,612.00 |
| Feb 29 2024 | 0.8593 | 0.0292 | 3.52% | 0.8316 | 0.895 | 0.8275 | 29,943,076.00 |
| Feb 28 2024 | 0.8301 | -0.0037 | -0.44% | 0.8333 | 0.8727 | 0.7688 | 31,639,397.00 |
| Feb 27 2024 | 0.8338 | 0.020 | 2.46% | 0.814 | 0.8379 | 0.8061 | 19,259,694.00 |
| Feb 26 2024 | 0.8138 | 0.015 | 1.88% | 0.7986 | 0.815 | 0.7748 | 9,702,595.00 |
| Feb 25 2024 | 0.7988 | -0.004 | -0.50% | 0.8024 | 0.8034 | 0.7853 | 6,682,513.00 |
| Feb 24 2024 | 0.8028 | 0.0039 | 0.49% | 0.8043 | 0.8249 | 0.783 | 10,720,837.00 |
| Feb 23 2024 | 0.7989 | 0.0226 | 2.91% | 0.7788 | 0.8849 | 0.7601 | 22,645,202.00 |
| Feb 22 2024 | 0.7763 | 0.0118 | 1.54% | 0.7633 | 0.7835 | 0.7497 | 7,953,736.00 |
| Feb 21 2024 | 0.7645 | -0.0353 | -4.41% | 0.797 | 0.7986 | 0.7369 | 9,651,617.00 |
| Feb 20 2024 | 0.7998 | 0.0084 | 1.06% | 0.7931 | 0.8075 | 0.752 | 15,061,834.00 |
| Feb 19 2024 | 0.7914 | 0.0153 | 1.97% | 0.7779 | 0.7935 | 0.7724 | 8,612,074.00 |
| Feb 18 2024 | 0.7761 | 0.0082 | 1.07% | 0.7674 | 0.7849 | 0.7624 | 6,694,965.00 |
| Feb 17 2024 | 0.7679 | 0.0013 | 0.17% | 0.7654 | 0.773 | 0.7424 | 6,900,150.00 |
| Feb 16 2024 | 0.7666 | -0.0055 | -0.71% | 0.7717 | 0.783 | 0.7476 | 7,003,382.00 |
| Feb 15 2024 | 0.7721 | 0.0156 | 2.06% | 0.7562 | 0.782 | 0.7542 | 9,123,170.00 |
| Feb 14 2024 | 0.7565 | 0.0193 | 2.62% | 0.7366 | 0.7609 | 0.7309 | 5,807,671.00 |
| Feb 13 2024 | 0.7372 | -0.0164 | -2.18% | 0.7548 | 0.7581 | 0.7231 | 6,927,333.00 |
| Feb 12 2024 | 0.7536 | 0.0195 | 2.66% | 0.734 | 0.7599 | 0.7181 | 6,944,798.00 |
| Feb 11 2024 | 0.7341 | -0.0018 | -0.24% | 0.7345 | 0.749 | 0.7295 | 3,899,904.00 |
| Feb 10 2024 | 0.7359 | -0.0055 | -0.74% | 0.743 | 0.7445 | 0.7251 | 3,853,455.00 |
| Feb 09 2024 | 0.7414 | 0.0217 | 3.02% | 0.7206 | 0.7529 | 0.7199 | 7,484,310.00 |
| Feb 08 2024 | 0.7197 | 0.0004 | 0.06% | 0.7202 | 0.7264 | 0.7123 | 4,300,587.00 |
| Feb 07 2024 | 0.7193 | 0.0064 | 0.90% | 0.7139 | 0.725 | 0.7032 | 4,159,818.00 |
| Feb 06 2024 | 0.7129 | 0.0029 | 0.41% | 0.7098 | 0.7241 | 0.7098 | 5,748,208.00 |
| Feb 05 2024 | 0.710 | 0.0129 | 1.85% | 0.6968 | 0.711 | 0.6864 | 4,415,686.00 |
| Feb 04 2024 | 0.6971 | -0.0269 | -3.72% | 0.7229 | 0.7233 | 0.6915 | 4,849,539.00 |
| Feb 03 2024 | 0.724 | 0.0092 | 1.29% | 0.7141 | 0.7316 | 0.7091 | 6,035,730.00 |
| Feb 02 2024 | 0.7148 | 0.0116 | 1.65% | 0.7026 | 0.7154 | 0.6953 | 5,627,087.00 |
| Feb 01 2024 | 0.7032 | 0.0139 | 2.02% | 0.6919 | 0.704 | 0.6757 | 7,149,326.00 |
| Jan 31 2024 | 0.6893 | -0.0132 | -1.88% | 0.7043 | 0.7047 | 0.6788 | 7,124,694.00 |
| Jan 30 2024 | 0.7025 | -0.0147 | -2.05% | 0.7144 | 0.7255 | 0.700 | 5,272,201.00 |
| Jan 29 2024 | 0.7172 | 0.008 | 1.13% | 0.7073 | 0.7204 | 0.6955 | 5,006,530.00 |
| Jan 28 2024 | 0.7092 | 0.00 | 0.00% | 0.7081 | 0.7352 | 0.7013 | 9,377,115.00 |
| Jan 27 2024 | 0.7092 | 0.0049 | 0.70% | 0.7044 | 0.7123 | 0.6948 | 3,866,857.00 |
