EOS Historical Data - EOSUSD

Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 2,977,370,373 Not Mineable
  Change % Change Current Price Bid Offer
  -0.010 -0.34% 2.89 2.89 2.89
High Low Open Prev. Close 52 Week Range
2.91 2.83 2.88 2.90 1.52 - 8.98
Exchange Time Size Trade Price Currency
GDAX 06:03:13 123.80 2.89 USD
Price x Volume Volume Base Symbol Related Pairs
253,664.36 88,485.00 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week2.953.032.71267,594.71-0.060-2.03%
1 Month2.863.312.59359,316.880.0301.05%
3 Months4.214.582.59351,666.69-1.32-31.35%
6 Months5.258.982.59305,729.65-2.36-44.95%
1 Year5.338.981.527,281,731.77-2.44-45.74%
3 Years1.0323.030.48019621,855,676.391.86180.22%
5 Years1.0323.030.48019621,855,676.391.86180.22%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 2.90 -0.030 -1.02% 2.93 3.03 2.85 415,513.00
Oct 21 2019 2.93 0.060 2.09% 2.93 2.97 2.87 235,394.00
Oct 20 2019 2.87 0.010 0.35% 2.87 2.87 2.82 26,817.00
Oct 19 2019 2.86 -0.010 -0.35% 2.88 2.93 2.83 111,930.00
Oct 18 2019 2.87 -0.080 -2.71% 2.94 2.96 2.71 415,036.00
Oct 17 2019 2.95 0.020 0.68% 2.93 2.96 2.88 176,511.00
Oct 16 2019 2.93 -0.030 -1.01% 2.95 3.01 2.85 491,959.00
Oct 15 2019 2.96 -0.200 -6.33% 3.17 3.17 2.81 454,554.00
Oct 14 2019 3.16 0.050 1.61% 3.11 3.20 3.10 250,753.00
Oct 13 2019 3.11 0.030 0.97% 3.06 3.14 3.04 167,274.00
Oct 12 2019 3.08 0.020 0.65% 3.07 3.14 3.04 101,339.00
Oct 11 2019 3.06 -0.060 -1.92% 3.12 3.20 3.03 253,540.00
Oct 10 2019 3.12 -0.130 -4.00% 3.25 3.25 3.03 213,166.00
Oct 09 2019 3.25 0.090 2.85% 3.16 3.31 3.11 454,023.00
Oct 08 2019 3.16 -0.040 -1.25% 3.19 3.26 2.90 222,058.00
Oct 07 2019 3.20 0.240 8.11% 2.91 3.26 2.90 481,177.00
Oct 06 2019 2.96 -0.030 -1.00% 3.00 3.00 2.91 133,412.00
Oct 05 2019 2.99 -0.020 -0.66% 3.01 3.08 2.87 226,173.00
Oct 04 2019 3.01 0.030 1.01% 2.93 3.08 2.87 258,517.00
Oct 03 2019 2.98 0.040 1.36% 3.01 3.02 2.96 71,439.00
Oct 02 2019 2.94 0.00000000 0.00% 2.95 3.04 2.89 219,227.00
Oct 01 2019 2.94 -0.030 -1.01% 2.78 3.06 2.72 1,013,924.00
Sep 30 2019 2.97 0.180 6.45% 2.78 3.04 2.72 717,858.00
Sep 29 2019 2.79 -0.040 -1.41% 2.83 2.88 2.69 320,550.00
Sep 28 2019 2.83 0.00000000 0.00% 2.83 2.89 2.69 165,316.00
Sep 27 2019 2.83 0.040 1.43% 2.78 2.89 2.59 749,616.00
Sep 26 2019 2.79 -0.090 -3.13% 2.86 2.87 2.59 870,847.00
Sep 25 2019 2.88 0.070 2.49% 2.86 2.96 2.69 842,937.00
Sep 24 2019 2.81 -0.880 -23.85% 3.67 3.72 2.69 2,609,281.00
Sep 23 2019 3.69 -0.130 -3.40% 3.82 4.00 3.65 291,944.00
Sep 22 2019 3.82 -0.200 -4.98% 4.00 4.08 3.73 322,589.00
Sep 21 2019 4.02 0.010 0.25% 4.03 4.08 3.95 328,086.00
See More Historical Prices »
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:20191023 10:05:47