EOSUSD

EOS Historical Data

Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 1,157,710,902 Not Mineable
  Change % Change Current Price Bid Offer
0.010 0.95% 1.06 1.06 1.06
Open High Low Prev. Close 52 Week Range
1.05 1.08 1.04 1.05 0.7901 - 3.18
Exchange Time Size Trade Price Currency
GDAX 18:14:33 240.00 1.06 USD
Price x Volume Volume Base Symbol Related Pairs
1,392,453.13 1,316,002.82 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.101.141.011,833,609.52-0.040-3.64%
1 Month0.88051.140.86891,758,100.470.179520.39%
3 Months1.141.150.79011,715,519.51-0.080-7.02%
6 Months1.301.950.79012,628,436.90-0.240-18.46%
1 Year2.313.180.79012,302,421.96-1.25-54.11%
3 Years4.3114.940.79012,714,337.36-3.25-75.41%
5 Years11.3523.030.79017,092,120.82-10.29-90.66%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 1.05 -0.060 -5.41% 1.12 1.14 1.03 3,457,905.00
Jan 29 2023 1.11 0.020 1.83% 1.09 1.12 1.08 1,167,333.00
Jan 28 2023 1.09 -0.020 -1.80% 1.11 1.12 1.07 1,030,383.00
Jan 27 2023 1.11 0.020 1.83% 1.09 1.13 1.07 2,069,604.00
Jan 26 2023 1.09 -0.010 -0.91% 1.09 1.11 1.06 1,474,681.00
Jan 25 2023 1.10 0.070 6.80% 1.04 1.12 1.01 2,499,518.00
Jan 24 2023 1.03 -0.070 -6.36% 1.10 1.11 1.03 1,135,839.00
Jan 23 2023 1.10 0.020 1.85% 1.08 1.12 1.06 1,322,528.00
Jan 22 2023 1.08 0.050 4.85% 1.03 1.13 1.02 1,805,018.00
Jan 21 2023 1.03 -0.020 -1.90% 1.05 1.06 1.02 1,525,328.00
Jan 20 2023 1.05 0.070 7.35% 0.9802 1.05 0.9671 1,481,299.00
Jan 19 2023 0.9781 0.0203 2.12% 0.9578 0.9816 0.9548 1,281,808.00
Jan 18 2023 0.9578 -0.0722 -7.01% 1.03 1.04 0.9305 2,528,944.00
Jan 17 2023 1.03 -0.010 -0.96% 1.03 1.05 1.02 2,030,166.00
Jan 16 2023 1.04 -0.020 -1.89% 1.06 1.08 1.01 4,008,623.00
Jan 15 2023 1.06 0.010 0.95% 1.05 1.09 1.03 2,301,321.00
Jan 14 2023 1.05 0.040 3.96% 1.01 1.08 1.01 3,621,761.00
Jan 13 2023 1.01 0.020 1.98% 0.9908 1.02 0.9429 1,497,659.00
Jan 12 2023 0.9904 0.0147 1.51% 0.9765 0.9997 0.9372 2,219,757.00
Jan 11 2023 0.9757 0.0309 3.27% 0.950 0.9951 0.937 1,180,146.00
Jan 10 2023 0.9448 0.0068 0.72% 0.940 0.9551 0.9249 1,449,453.00
Jan 09 2023 0.938 0.0296 3.26% 0.920 0.9487 0.9096 1,837,771.00
Jan 08 2023 0.9084 0.0193 2.17% 0.8888 0.9124 0.8804 1,096,698.00
Jan 07 2023 0.8891 -0.0068 -0.76% 0.8951 0.9008 0.8796 812,864.00
Jan 06 2023 0.8959 0.005 0.56% 0.8911 0.8981 0.8701 1,287,633.00
Jan 05 2023 0.8909 -0.016 -1.76% 0.9073 0.9104 0.8858 857,362.00
Jan 04 2023 0.9069 0.0258 2.93% 0.8797 0.9151 0.8765 1,501,510.00
Jan 03 2023 0.8811 -0.0003 -0.03% 0.8805 0.887 0.8689 743,888.00
Jan 02 2023 0.8814 0.0043 0.49% 0.87297 0.8977 0.8657 729,414.00
Jan 01 2023 0.8771 0.0159 1.85% 0.8608 0.882 0.8549 601,545.00
Dec 31 2022 0.8612 -0.0012 -0.14% 0.8629 0.8708 0.857 754,305.00
See More Historical Prices ยป
Your Recent History
COIN
EOSUSD
EOS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 23:14:56