EOSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.8101 | 0.00 | 0.00% | 0.8101 | 0.8101 | 0.8101 | 0.00 |
May 07 2024 | 0.8101 | 0.0437 | 5.70% | 0.8087 | 0.8101 | 0.8087 | 0.00 |
May 06 2024 | 0.7664 | 0.00 | 0.00% | 0.7664 | 0.7664 | 0.7664 | 0.00 |
May 05 2024 | 0.7664 | 0.00 | 0.00% | 0.7664 | 0.7664 | 0.7664 | 0.00 |
May 04 2024 | 0.7664 | 0.00 | 0.00% | 0.7664 | 0.7664 | 0.7664 | 0.00 |
May 03 2024 | 0.7664 | 0.00 | 0.00% | 0.7664 | 0.7664 | 0.7664 | 0.00 |
May 02 2024 | 0.7664 | 0.00 | 0.00% | 0.7664 | 0.7664 | 0.7664 | 0.00 |
May 01 2024 | 0.7664 | -0.0324 | -4.06% | 0.766 | 0.7664 | 0.766 | 0.00 |
Apr 30 2024 | 0.7988 | 0.00 | 0.00% | 0.7988 | 0.7988 | 0.7988 | 0.00 |
Apr 29 2024 | 0.7988 | -0.023 | -2.80% | 0.7985 | 0.7988 | 0.7985 | 0.00 |
Apr 28 2024 | 0.8218 | 0.00 | 0.00% | 0.8218 | 0.8218 | 0.8218 | 0.00 |
Apr 27 2024 | 0.8218 | 0.00 | 0.00% | 0.8218 | 0.8218 | 0.8218 | 0.00 |
Apr 26 2024 | 0.8218 | -0.031 | -3.64% | 0.8219 | 0.8219 | 0.8217 | 0.00 |
Apr 25 2024 | 0.8528 | 0.0147 | 1.75% | 0.8531 | 0.8531 | 0.8528 | 0.00 |
Apr 24 2024 | 0.8381 | 0.00 | 0.00% | 0.8381 | 0.8381 | 0.8381 | 0.00 |
Apr 23 2024 | 0.8381 | 0.0752 | 9.86% | 0.839 | 0.839 | 0.8381 | 0.00 |
Apr 22 2024 | 0.7629 | 0.00 | 0.00% | 0.7629 | 0.7629 | 0.7629 | 0.00 |
Apr 21 2024 | 0.7629 | 0.00 | 0.00% | 0.7629 | 0.7629 | 0.7629 | 0.00 |
Apr 20 2024 | 0.7629 | 0.00 | 0.00% | 0.7629 | 0.7629 | 0.7629 | 0.00 |
Apr 19 2024 | 0.7629 | 0.00 | 0.00% | 0.7629 | 0.7629 | 0.7629 | 0.00 |
Apr 18 2024 | 0.7629 | 0.0308 | 4.21% | 0.7628 | 0.7632 | 0.7628 | 0.00 |
Apr 17 2024 | 0.7321 | 0.00 | 0.00% | 0.7321 | 0.7321 | 0.7321 | 0.00 |
Apr 16 2024 | 0.7321 | -0.0091 | -1.23% | 0.7265 | 0.7339 | 0.7252 | 410.00 |
Apr 15 2024 | 0.7412 | 0.0387 | 5.51% | 0.7614 | 0.7677 | 0.7412 | 2.00 |
Apr 14 2024 | 0.7025 | 0.00 | 0.00% | 0.7025 | 0.7025 | 0.7025 | 0.00 |
Apr 13 2024 | 0.7025 | -0.4131 | -37.03% | 0.8951 | 0.9067 | 0.694 | 2.00 |
Apr 12 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
Apr 11 2024 | 1.12 | 0.070 | 6.56% | 1.09 | 1.12 | 1.09 | 1.00 |
Apr 10 2024 | 1.05 | -0.040 | -3.74% | 1.04 | 1.05 | 1.04 | 42.00 |
Apr 09 2024 | 1.09 | -0.020 | -1.81% | 1.09 | 1.09 | 1.09 | 0.00 |
Apr 08 2024 | 1.11 | 0.080 | 7.50% | 1.10 | 1.11 | 1.10 | 581.00 |
Apr 07 2024 | 1.03 | 0.040 | 3.66% | 1.03 | 1.04 | 1.02 | 4,653.00 |
Apr 06 2024 | 0.994 | 0.00 | 0.00% | 0.994 | 0.994 | 0.994 | 0.00 |
Apr 05 2024 | 0.994 | 0.00 | 0.00% | 0.994 | 0.994 | 0.994 | 0.00 |
Apr 04 2024 | 0.994 | 0.0241 | 2.48% | 0.9826 | 0.9946 | 0.9814 | 1.00 |
Apr 03 2024 | 0.9699 | 0.0019 | 0.20% | 0.9678 | 0.9699 | 0.9678 | 0.00 |
Apr 02 2024 | 0.968 | -0.1175 | -10.82% | 0.9692 | 0.9692 | 0.968 | 0.00 |
Apr 01 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 31 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 30 2024 | 1.09 | -0.010 | -1.33% | 1.09 | 1.09 | 1.09 | 1.00 |
Mar 29 2024 | 1.10 | 0.040 | 3.58% | 1.12 | 1.13 | 1.08 | 1,804.00 |
Mar 28 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
Mar 27 2024 | 1.06 | -0.010 | -1.08% | 1.08 | 1.09 | 1.06 | 1.00 |
Mar 26 2024 | 1.07 | 0.010 | 0.77% | 1.07 | 1.09 | 1.07 | 169.00 |
Mar 25 2024 | 1.07 | 0.010 | 1.27% | 1.05 | 1.07 | 1.05 | 1.00 |
Mar 24 2024 | 1.05 | 0.040 | 4.14% | 1.04 | 1.05 | 1.04 | 1.00 |
Mar 23 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
Mar 22 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
Mar 21 2024 | 1.01 | 0.010 | 0.79% | 1.01 | 1.01 | 1.01 | 0.00 |
Mar 20 2024 | 1.00 | 0.080 | 8.51% | 0.9177 | 1.00 | 0.9177 | 619.00 |
Mar 19 2024 | 0.9238 | -0.0344 | -3.59% | 0.904 | 0.9282 | 0.904 | 2.00 |
Mar 18 2024 | 0.9582 | -0.0308 | -3.11% | 1.02 | 1.02 | 0.9555 | 464.00 |
Mar 17 2024 | 0.989 | -0.0008 | -0.08% | 0.9895 | 0.991 | 0.989 | 1.00 |
Mar 16 2024 | 0.9898 | -0.1497 | -13.14% | 1.06 | 1.07 | 0.9894 | 2,609.00 |
Mar 15 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Mar 14 2024 | 1.14 | -0.070 | -5.62% | 1.17 | 1.17 | 1.14 | 1.00 |
Mar 13 2024 | 1.21 | 0.030 | 2.46% | 1.18 | 1.21 | 1.18 | 2.00 |
Mar 12 2024 | 1.18 | -0.050 | -4.07% | 1.18 | 1.18 | 1.18 | 0.00 |
Mar 11 2024 | 1.23 | 0.020 | 1.63% | 1.19 | 1.23 | 1.19 | 1,300.00 |
Mar 10 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
Mar 09 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
Mar 08 2024 | 1.21 | 0.130 | 12.05% | 1.29 | 1.29 | 1.21 | 204.00 |
Mar 07 2024 | 1.08 | 0.070 | 6.61% | 1.08 | 1.11 | 1.08 | 693.00 |
Mar 06 2024 | 1.01 | -0.060 | -5.35% | 1.04 | 1.04 | 1.01 | 534.00 |
Mar 05 2024 | 1.07 | 0.080 | 8.09% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 04 2024 | 0.989 | 0.00 | 0.00% | 0.989 | 0.989 | 0.989 | 0.00 |
Mar 03 2024 | 0.989 | 0.00 | 0.00% | 0.989 | 0.989 | 0.989 | 0.00 |
Mar 02 2024 | 0.989 | 0.0842 | 9.31% | 0.9877 | 0.9899 | 0.9877 | 53.00 |
Mar 01 2024 | 0.9048 | 0.0244 | 2.77% | 0.8656 | 0.9054 | 0.8641 | 558.00 |
Feb 29 2024 | 0.8804 | 0.047 | 5.64% | 0.8506 | 0.8866 | 0.8481 | 3.00 |
Feb 28 2024 | 0.8334 | 0.00 | 0.00% | 0.8334 | 0.8334 | 0.8334 | 0.00 |
Feb 27 2024 | 0.8334 | 0.0279 | 3.46% | 0.8227 | 0.8334 | 0.8227 | 2.00 |
Feb 26 2024 | 0.8055 | 0.0009 | 0.11% | 0.7877 | 0.806 | 0.7877 | 23.00 |
Feb 25 2024 | 0.8046 | 0.00 | 0.00% | 0.8046 | 0.8046 | 0.8046 | 0.00 |
Feb 24 2024 | 0.8046 | 0.00 | 0.00% | 0.8046 | 0.8046 | 0.8046 | 0.00 |
Feb 23 2024 | 0.8046 | 0.0235 | 3.01% | 0.7796 | 0.8056 | 0.7652 | 2.00 |
Feb 22 2024 | 0.7811 | 0.0271 | 3.59% | 0.7815 | 0.7824 | 0.781 | 1.00 |
Feb 21 2024 | 0.754 | -0.0377 | -4.76% | 0.7898 | 0.7912 | 0.754 | 1.00 |
Feb 20 2024 | 0.7917 | 0.0068 | 0.87% | 0.7901 | 0.7917 | 0.7901 | 0.00 |
Feb 19 2024 | 0.7849 | 0.0277 | 3.66% | 0.7863 | 0.7863 | 0.7849 | 0.00 |
Feb 18 2024 | 0.7572 | 0.00 | 0.00% | 0.7572 | 0.7572 | 0.7572 | 0.00 |
Feb 17 2024 | 0.7572 | -0.0004 | -0.05% | 0.757 | 0.7572 | 0.7568 | 0.00 |
Feb 16 2024 | 0.7576 | -0.0159 | -2.06% | 0.7714 | 0.7751 | 0.7565 | 307.00 |
Feb 15 2024 | 0.7735 | 0.038 | 5.17% | 0.7761 | 0.7766 | 0.7704 | 179.00 |
Feb 14 2024 | 0.7355 | -0.0173 | -2.30% | 0.7359 | 0.7359 | 0.7355 | 1.00 |
Feb 13 2024 | 0.7528 | 0.00 | 0.00% | 0.7528 | 0.7528 | 0.7528 | 0.00 |
Feb 12 2024 | 0.7528 | 0.0004 | 0.05% | 0.7413 | 0.7562 | 0.7413 | 63.00 |
Feb 11 2024 | 0.7524 | 0.00 | 0.00% | 0.7524 | 0.7524 | 0.7524 | 0.00 |
Feb 10 2024 | 0.7524 | 0.00 | 0.00% | 0.7524 | 0.7524 | 0.7524 | 0.00 |
Feb 09 2024 | 0.7524 | 0.0334 | 4.65% | 0.7428 | 0.7525 | 0.7424 | 26.00 |