EOS Historical Data - EOSUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
CRTO
EOS (Crypto.com:EOSUSD)
EOS (Crypto.com:EOSUSD) Historical

EOS (EOSUSD)

0.775

0.00

( 0.00% )

Updated: 05:49:42

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644680	0.7861	0.011	1.42	0.7798	0.7913	0.7536	18413
1715558280	0.7751	-0.006	-0.77	0.7833	0.7899	0.7743	5549
1715471880	0.7811	-0.0093	-1.18	0.7924	0.7945	0.7787	2867
1715385420	0.7904	-0.0268	-3.28	0.816	0.8344	0.7811	3083
1715299080	0.8172	-0.0066	-0.80	0.798	0.8187	0.7885	1348
1715212680	0.8238	0	0.00	0.8238	0.8238	0.8238	0
1715126280	0.8238	0	0.00	0.8238	0.8238	0.8238	0
1715039880	0.8238	0.0591	7.73	0.8238	0.8238	0.8238	0
1714953480	0.7647	0	0.00	0.7647	0.7647	0.7647	0
1714867080	0.7647	0	0.00	0.7647	0.7647	0.7647	0
1714780680	0.7647	0	0.00	0.7647	0.7647	0.7647	0
1714694280	0.7647	0	0.00	0.7647	0.7647	0.7647	0
1714607880	0.7647	-0.0339	-4.24	0.765	0.765	0.7647	0
1714521480	0.7986	0	0.00	0.7986	0.7986	0.7986	0
1714435080	0.7986	-0.0232	-2.82	0.7983	0.7986	0.7983	0
1714348680	0.8218	0	0.00	0.8218	0.8218	0.8218	0
1714262280	0.8218	0	0.00	0.8218	0.8218	0.8218	0
1714175880	0.8218	-0.0307	-3.60	0.8227	0.8227	0.8217	25
1714089480	0.8525	0.0135	1.61	0.8531	0.8531	0.8524	0
1714003080	0.839	0	0.00	0.839	0.839	0.839	0
1713916680	0.839	0.0756	9.90	0.8393	0.8393	0.839	0
1713830280	0.7634	0	0.00	0.7634	0.7634	0.7634	0
1713743880	0.7634	0	0.00	0.7634	0.7634	0.7634	0
1713657480	0.7634	0	0.00	0.7634	0.7634	0.7634	0
1713571080	0.7634	0	0.00	0.7634	0.7634	0.7634	0
1713484680	0.7634	0.0385	5.31	0.7635	0.7636	0.7633	0
1713398280	0.7249	0	0.00	0.7249	0.7249	0.7249	0
1713311880	0.7249	-0.0178	-2.40	0.7456	0.7461	0.7246	0
1713225480	0.7427	-0.372	-33.37	0.7659	0.7685	0.7413	4
1713139080	1.1147	0	0.00	1.1147	1.1147	1.1147	0
1713052680	1.1147	0	0.00	1.1147	1.1147	1.1147	0
1712966280	1.1147	0	0.00	1.1147	1.1147	1.1147	0
1712879880	1.1147	0.07	6.63	1.1146	1.1148	1.1146	2
1712793480	1.0454	-0.06	-5.07	1.0441	1.0454	1.044	6
1712707080	1.1012	0	0.00	1.1012	1.1012	1.1012	0
1712620680	1.1012	0.07	6.85	1.1017	1.1017	1.1011	0
1712534280	1.0306	0.04	3.85	1.0297	1.0412	1.0185	1821
1712447880	0.9924	0	0.00	0.9924	0.9924	0.9924	0
1712361480	0.9924	0	0.00	0.9924	0.9924	0.9924	0
1712275080	0.9924	0.0236	2.44	0.9825	0.9934	0.9825	0
1712188680	0.9688	-0.1325	-12.03	0.9822	0.9822	0.9683	23
1712102280	1.1013	0	0.00	1.1013	1.1013	1.1013	0
1712015880	1.1013	0	0.00	1.1013	1.1013	1.1013	0
1711929480	1.1013	0	0.00	1.1013	1.1013	1.1013	0
1711843080	1.1013	0	0.00	1.1013	1.1013	1.1013	0
1711756680	1.1013	0.04	3.70	1.115	1.1334	1.0845	1
1711670280	1.062	0	0.00	1.062	1.062	1.062	0
1711583880	1.062	-0.02	-1.78	1.0613	1.0621	1.0613	0
1711497480	1.0813	0.02	1.44	1.0922	1.0924	1.0813	402
1711411080	1.0659	0.01	1.30	1.0677	1.0677	1.0659	0
1711324680	1.0522	0.02	2.41	1.052	1.0522	1.052	0
1711238280	1.0274	0.02	1.62	1.0292	1.0297	1.0274	5
1711151880	1.011	0	0.00	1.011	1.011	1.011	0
1711065480	1.011	0.01	1.33	1.0115	1.0115	1.011	0
1710979080	0.9977	0.0228	2.34	0.9177	0.9989	0.9177	40
1710892680	0.9749	0	0.00	0.9749	0.9749	0.9749	0
1710806280	0.9749	-0.0947	-8.85	0.9841	0.9846	0.9749	0
1710719880	1.0696	0	0.00	1.0696	1.0696	1.0696	0
1710633480	1.0696	-0.07	-6.01	1.0703	1.0703	1.0695	2
1710547080	1.138	0	0.00	1.138	1.138	1.138	0
1710460680	1.138	-0.07	-5.86	1.1679	1.1679	1.138	422
1710374280	1.2088	0.03	2.68	1.2081	1.2088	1.2079	2
1710287880	1.1772	-0.05	-4.14	1.178	1.178	1.177	0
1710201480	1.2281	0.02	1.52	1.2285	1.2285	1.227	0
1710115020	1.2097	0	0.00	1.2097	1.2097	1.2097	0
1710028620	1.2097	0	0.00	1.2097	1.2097	1.2097	0
1709942220	1.2097	-0.04	-3.12	1.2965	1.2965	1.2097	74
1709855880	1.2487	0.24	23.92	1.083	1.2498	1.0753	503
1709769480	1.0077	0.02	1.63	1.0321	1.0323	1.0077	52
1709683080	0.9915	0	0.00	0.9915	0.9915	0.9915	0
1709596680	0.9915	0	0.00	0.9915	0.9915	0.9915	0
1709510280	0.9915	0	0.00	0.9915	0.9915	0.9915	0
1709423880	0.9915	0.0846	9.33	0.9887	0.9915	0.9885	3
1709337480	0.9069	0.0209	2.36	0.8644	0.9069	0.8644	52
1709251080	0.886	0.0524	6.29	0.851	0.8874	0.849	240
1709164680	0.8336	0	0.00	0.8336	0.8336	0.8336	0
1709078280	0.8336	0.0282	3.50	0.8231	0.8337	0.8226	1
1708991880	0.8054	-0.0003	-0.04	0.7875	0.8059	0.7875	26
1708905480	0.8057	0	0.00	0.8057	0.8057	0.8057	0
1708819080	0.8057	0	0.00	0.8057	0.8057	0.8057	0
1708732680	0.8057	0.0239	3.06	0.7692	0.8057	0.7684	1
1708646280	0.7818	-0.0069	-0.87	0.7812	0.7823	0.7812	4
1708559880	0.7887	-0.0023	-0.29	0.7901	0.7901	0.7887	0
1708473480	0.791	0.0052	0.66	0.7908	0.791	0.7908	0
1708387080	0.7858	0.0287	3.79	0.7859	0.7859	0.7847	66
1708300680	0.7571	0	0.00	0.7571	0.7571	0.7571	0
1708214280	0.7571	0.0005	0.07	0.7572	0.7572	0.7571	0
1708127880	0.7566	-0.0175	-2.26	0.7746	0.7748	0.7566	1
1708041480	0.7741	0.0386	5.25	0.7762	0.7777	0.7714	1
1707955080	0.7355	-0.0208	-2.75	0.7354	0.7358	0.7354	0

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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