EOSUSD

EOS Historical Data

Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 929,768,808 Not Mineable
  Change % Change Current Price Bid Offer
-0.010 -1.06% 0.930 0.920 0.930
Open High Low Prev. Close 52 Week Range
0.930 0.940 0.910 0.940 0.818 - 6.43
Exchange Time Size Trade Price Currency
GDAX 07:16:07 1.90 0.930 USD
Price x Volume Volume Base Symbol Related Pairs
313,750.82 338,070.29 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.001.040.8601,472,309.64-0.070-7.00%
1 Month1.291.340.8182,098,142.70-0.360-27.91%
3 Months2.422.890.8182,066,346.60-1.49-61.57%
6 Months3.243.260.8182,139,948.20-2.31-71.30%
1 Year3.926.430.8182,859,120.89-2.99-76.28%
3 Years5.8714.940.8182,308,348.50-4.94-84.16%
5 Years4.1023.030.48019611,248,147.98-3.17-77.31%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2022 0.940 0.030 3.30% 0.911 0.950 0.890 571,111.00
Jul 01 2022 0.910 0.00 0.00% 0.9239 0.9524 0.890 1,115,572.00
Jun 30 2022 0.910 -0.0214 -2.30% 0.940 0.940 0.860 1,311,630.00
Jun 29 2022 0.9314 -0.0141 -1.49% 0.950 0.970 0.920 2,375,897.00
Jun 28 2022 0.9455 -0.0445 -4.49% 0.990 1.01 0.940 2,697,787.00
Jun 27 2022 0.990 -0.010 -1.00% 0.9889 1.03 0.9686 1,341,813.00
Jun 26 2022 1.00 -0.010 -0.99% 1.00 1.04 0.990 892,353.00
Jun 25 2022 1.01 -0.010 -0.98% 1.01 1.03 0.970 665,966.00
Jun 24 2022 1.02 0.040 4.08% 0.9731 1.02 0.970 5,123,225.00
Jun 23 2022 0.980 0.060 6.52% 0.920 0.980 0.920 3,012,123.00
Jun 22 2022 0.920 -0.050 -5.15% 0.9608 0.970 0.910 5,186,089.00
Jun 21 2022 0.970 0.010 1.04% 0.960 1.01 0.940 4,348,480.00
Jun 20 2022 0.960 0.0021 0.22% 0.970 0.990 0.920 1,078,119.00
Jun 19 2022 0.9579 0.0719 8.12% 0.880 0.980 0.850 1,578,854.00
Jun 18 2022 0.886 -0.0554 -5.88% 0.940 0.950 0.818 1,805,373.00
Jun 17 2022 0.9414 0.0414 4.60% 0.910 0.970 0.900 3,479,215.00
Jun 16 2022 0.900 -0.110 -10.89% 1.01 1.03 0.8996 10,379,628.00
Jun 15 2022 1.01 0.070 7.45% 0.940 1.02 0.850 1,416,198.00
Jun 14 2022 0.940 0.030 3.30% 0.910 0.960 0.850 1,772,383.00
Jun 13 2022 0.910 -0.130 -12.50% 1.03 1.05 0.8772 2,076,634.00
Jun 12 2022 1.04 -0.080 -7.14% 1.12 1.13 1.03 1,293,345.00
Jun 11 2022 1.12 -0.070 -5.88% 1.17 1.22 1.09 841,479.00
Jun 10 2022 1.19 -0.050 -4.03% 1.24 1.26 1.16 791,231.00
Jun 09 2022 1.24 -0.010 -0.80% 1.26 1.28 1.23 628,197.00
Jun 08 2022 1.25 -0.040 -3.10% 1.28 1.31 1.24 895,360.00
Jun 07 2022 1.29 -0.020 -1.53% 1.30 1.33 1.22 985,070.00
Jun 06 2022 1.31 0.040 3.15% 1.26 1.34 1.25 727,893.00
Jun 05 2022 1.27 -0.020 -1.55% 1.29 1.30 1.25 356,956.00
Jun 04 2022 1.29 0.020 1.57% 1.27 1.30 1.24 397,129.00
Jun 03 2022 1.27 -0.020 -1.55% 1.30 1.30 1.23 735,613.00
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.

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

P: V: D:20220703 11:17:22