EOS Historical Data - EOSUSD

Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 7,015,879,668 Not Mineable
  Change % Change Current Price Bid Offer
  0.020 0.290% 6.81 6.80 6.81
High Low Open Prev. Close 52 Week Range
6.86 6.75 6.81 6.79 1.52 - 13.95
Exchange Time Size Trade Price Currency
GDAX 22:49:18 2.70 6.81 USD
Price x Volume Volume Base Symbol Related Pairs
111,888.41 16,421.70 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week6.357.266.24259.84k0.4600007.24%
1 Month6.318.985.71345.41k0.5000007.92%
3 Months3.658.983.65176.07k3.1686.58%
6 Months2.628.982.149.69M4.19159.48%
1 Year10.7113.951.5210.3M-3.90-36.40%
3 Years1.0323.030.48019625.71M5.78560.31%
5 Years1.0323.030.48019625.71M5.78560.31%

EOSUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 18 20196.77-0.350000-4.92%6.617.16234,734.00
Jun 17 20197.12+0.110000+1.57%6.807.26299,392.00
Jun 16 20197.01+0.110000+1.59%6.807.21279,903.00
Jun 15 20196.90+0.330000+5.02%6.516.96269,150.00
Jun 14 20196.57+0.120000+1.86%6.366.64193,148.00
Jun 13 20196.45+0.010000+0.16%6.396.64248,805.00
Jun 12 20196.44+0.100000+1.58%6.246.49293,723.00
Jun 11 20196.34-0.080000-1.25%6.166.52222,613.00
Jun 10 20196.42+0.270000+4.39%6.006.51258,450.00
Jun 09 20196.15-0.220000-3.45%6.006.70314,301.00
Jun 08 20196.37-0.300000-4.50%6.216.70245,824.00
Jun 07 20196.67+0.270000+4.22%6.306.81461,141.00
Jun 06 20196.40-0.020000-0.31%5.926.49362,065.00
Jun 05 20196.42+0.170000+2.72%5.996.87353,957.00
Jun 04 20196.25-0.460000-6.86%5.996.87765,124.00
Jun 03 20196.71-1.04-13.42%6.507.74700,264.00
Jun 02 20197.75+0.020000+0.26%7.368.72748,292.00
Jun 01 20197.73-0.930000-10.74%7.368.72971,889.00
May 31 20198.66+0.750000+9.48%7.198.981,135,659.00
May 30 20197.91-0.050000-0.63%7.418.22103,250.00
May 29 20197.96-0.080000-1.00%7.418.0492,596.00
May 28 20198.04-0.050000-0.62%7.608.21238,555.00
May 27 20198.09+1.16+16.74%6.888.26449,649.00
May 26 20196.93+0.520000+8.11%6.237.04143,042.00
May 25 20196.41+0.020000+0.31%6.326.5549,445.00
May 24 20196.39+0.330000+5.45%6.006.6090,406.00
May 23 20196.06+0.100000+1.68%5.746.1359,296.00
May 22 20195.96-0.360000-5.70%5.716.3986,681.00
May 21 20196.32+0.060000+0.96%6.016.4842,291.00
May 20 20196.26-0.260000-3.99%6.016.4880,893.00
May 19 20196.52+0.610000+10.32%5.836.6091,790.00
May 18 20195.91-0.200000-3.27%5.836.1562,180.00
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:20190619 02:49:55