Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
EOSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.824 | -0.0132 | -1.58% | 0.8386 | 0.8788 | 0.8115 | 1,188,317.00 |
| Apr 23 2024 | 0.8372 | -0.0115 | -1.36% | 0.847 | 0.8572 | 0.832 | 330,050.00 |
| Apr 22 2024 | 0.8487 | 0.0371 | 4.57% | 0.813 | 0.8665 | 0.8093 | 907,285.00 |
| Apr 21 2024 | 0.8116 | -0.0122 | -1.48% | 0.8192 | 0.8319 | 0.800 | 569,235.00 |
| Apr 20 2024 | 0.8238 | 0.0472 | 6.08% | 0.7743 | 0.8329 | 0.7729 | 658,005.00 |
| Apr 19 2024 | 0.7766 | 0.0167 | 2.20% | 0.7588 | 0.7948 | 0.7085 | 1,587,293.00 |
| Apr 18 2024 | 0.7599 | 0.0285 | 3.90% | 0.7296 | 0.7673 | 0.715 | 761,396.00 |
| Apr 17 2024 | 0.7314 | -0.0174 | -2.32% | 0.7452 | 0.7886 | 0.7055 | 1,713,739.00 |
| Apr 16 2024 | 0.7488 | -0.0064 | -0.85% | 0.7522 | 0.7609 | 0.7185 | 1,759,702.00 |
| Apr 15 2024 | 0.7552 | -0.0194 | -2.50% | 0.7701 | 0.8179 | 0.717 | 3,076,295.00 |
| Apr 14 2024 | 0.7746 | 0.0419 | 5.72% | 0.7347 | 0.7823 | 0.7032 | 2,572,925.00 |
| Apr 13 2024 | 0.7327 | -0.2054 | -21.90% | 0.9337 | 0.9356 | 0.6595 | 3,878,081.00 |
| Apr 12 2024 | 0.9381 | -0.1811 | -16.18% | 1.12 | 1.15 | 0.860 | 4,460,252.00 |
| Apr 11 2024 | 1.12 | 0.060 | 5.70% | 1.06 | 1.13 | 1.05 | 2,216,546.00 |
| Apr 10 2024 | 1.06 | -0.010 | -0.79% | 1.07 | 1.08 | 1.00 | 1,067,991.00 |
| Apr 09 2024 | 1.07 | -0.030 | -2.89% | 1.10 | 1.14 | 1.06 | 1,765,618.00 |
| Apr 08 2024 | 1.10 | 0.070 | 6.66% | 1.03 | 1.14 | 1.01 | 1,827,114.00 |
| Apr 07 2024 | 1.03 | 0.010 | 1.03% | 1.02 | 1.04 | 1.02 | 467,770.00 |
| Apr 06 2024 | 1.02 | 0.030 | 2.95% | 0.991 | 1.02 | 0.9871 | 408,668.00 |
| Apr 05 2024 | 0.9907 | -0.0046 | -0.46% | 0.9931 | 1.00 | 0.9497 | 926,783.00 |
| Apr 04 2024 | 0.9953 | 0.0405 | 4.24% | 0.9526 | 1.01 | 0.9393 | 711,602.00 |
| Apr 03 2024 | 0.9548 | -0.0136 | -1.40% | 0.9688 | 0.9892 | 0.9354 | 982,805.00 |
| Apr 02 2024 | 0.9684 | -0.0705 | -6.79% | 1.04 | 1.04 | 0.9532 | 1,415,517.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.72% | 1.10 | 1.11 | 1.02 | 1,503,481.00 |
| Mar 31 2024 | 1.10 | 0.030 | 2.48% | 1.07 | 1.11 | 1.07 | 517,104.00 |
| Mar 30 2024 | 1.08 | -0.030 | -2.83% | 1.10 | 1.11 | 1.07 | 729,227.00 |
| Mar 29 2024 | 1.11 | 0.010 | 0.72% | 1.10 | 1.14 | 1.08 | 1,953,233.00 |
| Mar 28 2024 | 1.10 | 0.040 | 3.64% | 1.06 | 1.12 | 1.03 | 1,276,515.00 |
| Mar 27 2024 | 1.06 | -0.030 | -2.64% | 1.09 | 1.10 | 1.03 | 1,573,003.00 |
| Mar 26 2024 | 1.09 | 0.020 | 1.84% | 1.07 | 1.10 | 1.06 | 1,358,963.00 |
| Mar 25 2024 | 1.07 | 0.020 | 1.69% | 1.05 | 1.11 | 1.04 | 1,370,866.00 |
| Mar 24 2024 | 1.05 | 0.010 | 1.25% | 1.04 | 1.05 | 1.01 | 1,074,928.00 |
| Mar 23 2024 | 1.04 | 0.060 | 6.09% | 0.9745 | 1.06 | 0.9693 | 1,303,934.00 |
| Mar 22 2024 | 0.9786 | -0.0336 | -3.32% | 1.01 | 1.01 | 0.9497 | 1,728,890.00 |
| Mar 21 2024 | 1.01 | 0.010 | 1.20% | 0.9978 | 1.03 | 0.9804 | 1,575,477.00 |
| Mar 20 2024 | 1.00 | 0.090 | 10.19% | 0.9137 | 1.01 | 0.8832 | 2,346,234.00 |
| Mar 19 2024 | 0.9077 | -0.076 | -7.73% | 0.9848 | 0.9917 | 0.880 | 2,248,364.00 |
| Mar 18 2024 | 0.9837 | -0.0308 | -3.04% | 1.01 | 1.04 | 0.9506 | 1,344,413.00 |
| Mar 17 2024 | 1.01 | 0.030 | 2.79% | 0.9908 | 1.02 | 0.935 | 1,132,507.00 |
| Mar 16 2024 | 0.987 | -0.0784 | -7.36% | 1.07 | 1.09 | 0.9609 | 1,602,011.00 |
| Mar 15 2024 | 1.07 | -0.070 | -6.46% | 1.14 | 1.16 | 1.00 | 2,471,400.00 |
| Mar 14 2024 | 1.14 | -0.040 | -3.79% | 1.18 | 1.21 | 1.08 | 1,816,247.00 |
| Mar 13 2024 | 1.18 | 0.00 | -0.24% | 1.18 | 1.22 | 1.16 | 1,148,553.00 |
| Mar 12 2024 | 1.19 | -0.050 | -3.86% | 1.23 | 1.24 | 1.11 | 2,108,837.00 |
| Mar 11 2024 | 1.23 | 0.090 | 7.73% | 1.14 | 1.27 | 1.10 | 3,539,990.00 |
| Mar 10 2024 | 1.15 | -0.060 | -4.72% | 1.20 | 1.22 | 1.12 | 1,465,868.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.17% | 1.20 | 1.23 | 1.18 | 1,435,073.00 |
| Mar 08 2024 | 1.20 | -0.050 | -3.97% | 1.26 | 1.34 | 1.16 | 4,961,979.00 |
| Mar 07 2024 | 1.25 | 0.180 | 16.78% | 1.07 | 1.36 | 1.06 | 7,018,259.00 |
| Mar 06 2024 | 1.07 | 0.050 | 4.51% | 1.03 | 1.08 | 0.9725 | 3,351,107.00 |
| Mar 05 2024 | 1.02 | -0.080 | -7.17% | 1.10 | 1.17 | 0.9119 | 5,751,490.00 |
| Mar 04 2024 | 1.10 | 0.030 | 3.27% | 1.07 | 1.15 | 1.05 | 5,701,249.00 |
| Mar 03 2024 | 1.07 | -0.050 | -4.46% | 1.10 | 1.10 | 0.970 | 4,711,543.00 |
| Mar 02 2024 | 1.12 | 0.200 | 22.39% | 0.9115 | 1.14 | 0.9088 | 9,408,220.00 |
| Mar 01 2024 | 0.9139 | 0.0519 | 6.02% | 0.8628 | 0.9139 | 0.8589 | 1,854,807.00 |
| Feb 29 2024 | 0.862 | 0.031 | 3.73% | 0.8322 | 0.9365 | 0.8293 | 4,971,721.00 |
| Feb 28 2024 | 0.831 | -0.0034 | -0.41% | 0.8344 | 0.8742 | 0.7753 | 4,026,000.00 |
| Feb 27 2024 | 0.8344 | 0.0202 | 2.48% | 0.8143 | 0.8384 | 0.8071 | 2,259,936.00 |
| Feb 26 2024 | 0.8142 | 0.015 | 1.88% | 0.7988 | 0.8157 | 0.7753 | 1,786,070.00 |
| Feb 25 2024 | 0.7992 | -0.0035 | -0.44% | 0.8025 | 0.8031 | 0.7857 | 742,266.00 |
| Feb 24 2024 | 0.8027 | 0.0037 | 0.46% | 0.8035 | 0.8249 | 0.7833 | 1,744,093.00 |
| Feb 23 2024 | 0.799 | 0.0235 | 3.03% | 0.7779 | 0.8822 | 0.7603 | 3,287,036.00 |
| Feb 22 2024 | 0.7755 | 0.011 | 1.44% | 0.7634 | 0.784 | 0.7505 | 1,085,887.00 |
| Feb 21 2024 | 0.7645 | -0.036 | -4.50% | 0.7973 | 0.798 | 0.7374 | 1,486,713.00 |
| Feb 20 2024 | 0.8005 | 0.009 | 1.14% | 0.7929 | 0.8072 | 0.7536 | 1,985,084.00 |
| Feb 19 2024 | 0.7915 | 0.015 | 1.93% | 0.7783 | 0.7935 | 0.7728 | 912,284.00 |
| Feb 18 2024 | 0.7765 | 0.0084 | 1.09% | 0.7683 | 0.7855 | 0.7628 | 806,583.00 |
| Feb 17 2024 | 0.7681 | 0.0007 | 0.09% | 0.7657 | 0.7723 | 0.743 | 650,647.00 |
| Feb 16 2024 | 0.7674 | -0.0053 | -0.69% | 0.7723 | 0.7834 | 0.7485 | 761,879.00 |
| Feb 15 2024 | 0.7727 | 0.0158 | 2.09% | 0.757 | 0.7825 | 0.7567 | 1,495,329.00 |
| Feb 14 2024 | 0.7569 | 0.0198 | 2.69% | 0.7369 | 0.7612 | 0.7312 | 784,166.00 |
| Feb 13 2024 | 0.7371 | -0.0172 | -2.28% | 0.7549 | 0.758 | 0.7241 | 671,891.00 |
| Feb 12 2024 | 0.7543 | 0.0209 | 2.85% | 0.7344 | 0.7596 | 0.7183 | 1,061,228.00 |
| Feb 11 2024 | 0.7334 | -0.0029 | -0.39% | 0.7352 | 0.7492 | 0.7304 | 740,142.00 |
| Feb 10 2024 | 0.7363 | -0.0057 | -0.77% | 0.7436 | 0.745 | 0.7256 | 982,664.00 |
| Feb 09 2024 | 0.742 | 0.022 | 3.06% | 0.7204 | 0.7535 | 0.720 | 1,332,673.00 |
| Feb 08 2024 | 0.720 | 0.0006 | 0.08% | 0.7204 | 0.7269 | 0.7132 | 643,429.00 |
| Feb 07 2024 | 0.7194 | 0.0064 | 0.90% | 0.7137 | 0.7241 | 0.7029 | 556,267.00 |
| Feb 06 2024 | 0.713 | 0.0037 | 0.52% | 0.7088 | 0.7235 | 0.7088 | 749,201.00 |
| Feb 05 2024 | 0.7093 | 0.0132 | 1.90% | 0.696 | 0.7101 | 0.6864 | 702,825.00 |
| Feb 04 2024 | 0.6961 | -0.0271 | -3.75% | 0.7229 | 0.7229 | 0.6925 | 627,011.00 |
| Feb 03 2024 | 0.7232 | 0.0092 | 1.29% | 0.7139 | 0.731 | 0.7094 | 610,914.00 |
| Feb 02 2024 | 0.714 | 0.0113 | 1.61% | 0.7027 | 0.715 | 0.6953 | 517,385.00 |
| Feb 01 2024 | 0.7027 | 0.0133 | 1.93% | 0.6904 | 0.7036 | 0.6756 | 1,120,825.00 |
| Jan 31 2024 | 0.6894 | -0.0124 | -1.77% | 0.7032 | 0.7043 | 0.6792 | 744,663.00 |
| Jan 30 2024 | 0.7018 | -0.0153 | -2.13% | 0.7158 | 0.7254 | 0.7005 | 931,634.00 |
| Jan 29 2024 | 0.7171 | 0.0077 | 1.09% | 0.708 | 0.720 | 0.6963 | 1,368,744.00 |
| Jan 28 2024 | 0.7094 | 0.0001 | 0.01% | 0.7084 | 0.7344 | 0.7013 | 2,018,416.00 |
| Jan 27 2024 | 0.7093 | 0.0052 | 0.74% | 0.7049 | 0.7123 | 0.695 | 541,202.00 |
| Jan 26 2024 | 0.7041 | 0.0156 | 2.27% | 0.6876 | 0.707 | 0.6835 | 1,002,668.00 |
