Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.EOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.8223 | -0.0154 | -1.84% | 0.8383 | 0.8789 | 0.8129 | 3,983,793.00 |
| Apr 23 2024 | 0.8377 | -0.0092 | -1.09% | 0.8485 | 0.857 | 0.8312 | 2,259,568.00 |
| Apr 22 2024 | 0.8469 | 0.035 | 4.31% | 0.8118 | 0.8654 | 0.8087 | 3,134,616.00 |
| Apr 21 2024 | 0.8119 | -0.0103 | -1.25% | 0.8223 | 0.8317 | 0.7989 | 2,520,851.00 |
| Apr 20 2024 | 0.8222 | 0.0434 | 5.57% | 0.7786 | 0.8325 | 0.7715 | 2,878,408.00 |
| Apr 19 2024 | 0.7788 | 0.0183 | 2.41% | 0.7611 | 0.7925 | 0.7072 | 5,188,680.00 |
| Apr 18 2024 | 0.7605 | 0.0281 | 3.84% | 0.733 | 0.7673 | 0.715 | 3,758,908.00 |
| Apr 17 2024 | 0.7324 | -0.0159 | -2.12% | 0.7487 | 0.7575 | 0.7057 | 3,539,517.00 |
| Apr 16 2024 | 0.7483 | -0.0058 | -0.77% | 0.7514 | 0.7611 | 0.718 | 4,056,224.00 |
| Apr 15 2024 | 0.7541 | -0.0205 | -2.65% | 0.7689 | 0.8154 | 0.7206 | 5,585,040.00 |
| Apr 14 2024 | 0.7746 | 0.0395 | 5.37% | 0.7348 | 0.7813 | 0.703 | 5,430,078.00 |
| Apr 13 2024 | 0.7351 | -0.2016 | -21.52% | 0.9326 | 0.9357 | 0.6553 | 6,067,545.00 |
| Apr 12 2024 | 0.9367 | -0.1781 | -15.98% | 1.12 | 1.15 | 0.9096 | 4,606,861.00 |
| Apr 11 2024 | 1.11 | 0.060 | 5.24% | 1.06 | 1.13 | 1.05 | 3,951,359.00 |
| Apr 10 2024 | 1.06 | -0.010 | -0.86% | 1.07 | 1.08 | 1.01 | 3,316,593.00 |
| Apr 09 2024 | 1.07 | -0.030 | -2.78% | 1.10 | 1.14 | 1.06 | 4,415,256.00 |
| Apr 08 2024 | 1.10 | 0.070 | 6.72% | 1.03 | 1.12 | 1.01 | 3,035,056.00 |
| Apr 07 2024 | 1.03 | 0.010 | 0.94% | 1.02 | 1.04 | 1.02 | 1,624,558.00 |
| Apr 06 2024 | 1.02 | 0.030 | 2.73% | 0.9918 | 1.02 | 0.9861 | 1,770,427.00 |
| Apr 05 2024 | 0.9931 | 0.0025 | 0.25% | 0.9931 | 1.00 | 0.9485 | 2,582,620.00 |
| Apr 04 2024 | 0.9906 | 0.0344 | 3.60% | 0.9544 | 1.01 | 0.9386 | 2,695,244.00 |
| Apr 03 2024 | 0.9562 | -0.0127 | -1.31% | 0.9676 | 0.9889 | 0.935 | 3,009,602.00 |
| Apr 02 2024 | 0.9689 | -0.0711 | -6.84% | 1.04 | 1.04 | 0.953 | 3,733,603.00 |
| Apr 01 2024 | 1.04 | -0.060 | -5.67% | 1.10 | 1.11 | 1.02 | 2,948,085.00 |
| Mar 31 2024 | 1.10 | 0.030 | 2.64% | 1.07 | 1.11 | 1.07 | 1,644,575.00 |
| Mar 30 2024 | 1.07 | -0.030 | -2.87% | 1.10 | 1.11 | 1.07 | 2,332,200.00 |
| Mar 29 2024 | 1.11 | 0.010 | 0.47% | 1.10 | 1.14 | 1.08 | 4,485,281.00 |
| Mar 28 2024 | 1.10 | 0.040 | 4.16% | 1.06 | 1.12 | 1.03 | 2,931,587.00 |
| Mar 27 2024 | 1.06 | -0.030 | -2.98% | 1.09 | 1.10 | 1.03 | 2,628,207.00 |
| Mar 26 2024 | 1.09 | 0.020 | 2.05% | 1.07 | 1.10 | 1.06 | 2,822,965.00 |
| Mar 25 2024 | 1.07 | 0.020 | 1.61% | 1.05 | 1.09 | 1.04 | 3,246,914.00 |
| Mar 24 2024 | 1.05 | 0.010 | 0.94% | 1.04 | 1.05 | 1.02 | 2,887,127.00 |
| Mar 23 2024 | 1.04 | 0.070 | 6.67% | 0.9733 | 1.06 | 0.9691 | 3,684,341.00 |
| Mar 22 2024 | 0.9753 | -0.0391 | -3.85% | 1.01 | 1.01 | 0.9505 | 3,481,666.00 |
| Mar 21 2024 | 1.01 | 0.010 | 1.43% | 1.00 | 1.03 | 0.9805 | 2,142,104.00 |
| Mar 20 2024 | 1.00 | 0.090 | 9.49% | 0.9066 | 1.01 | 0.8814 | 5,158,884.00 |
| Mar 19 2024 | 0.9134 | -0.072 | -7.31% | 0.9849 | 0.9914 | 0.8891 | 5,137,311.00 |
| Mar 18 2024 | 0.9854 | -0.0302 | -2.97% | 1.01 | 1.04 | 0.9507 | 4,389,305.00 |
| Mar 17 2024 | 1.02 | 0.030 | 2.94% | 0.9956 | 1.02 | 0.9473 | 4,629,435.00 |
| Mar 16 2024 | 0.9866 | -0.0768 | -7.22% | 1.07 | 1.09 | 0.9669 | 4,764,585.00 |
| Mar 15 2024 | 1.06 | -0.080 | -6.78% | 1.14 | 1.16 | 0.9966 | 4,602,964.00 |
| Mar 14 2024 | 1.14 | -0.040 | -3.62% | 1.18 | 1.21 | 1.09 | 3,918,423.00 |
| Mar 13 2024 | 1.18 | 0.00 | 0.17% | 1.18 | 1.22 | 1.15 | 1,266,390.00 |
| Mar 12 2024 | 1.18 | -0.060 | -4.49% | 1.23 | 1.24 | 1.12 | 1,545,303.00 |
| Mar 11 2024 | 1.24 | 0.090 | 8.12% | 1.14 | 1.26 | 1.10 | 3,535,225.00 |
| Mar 10 2024 | 1.14 | -0.060 | -4.67% | 1.20 | 1.22 | 1.12 | 2,865,823.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.34% | 1.19 | 1.23 | 1.18 | 3,621,105.00 |
| Mar 08 2024 | 1.20 | -0.050 | -4.36% | 1.25 | 1.32 | 1.16 | 4,585,380.00 |
| Mar 07 2024 | 1.25 | 0.190 | 17.57% | 1.07 | 1.36 | 1.07 | 5,430,758.00 |
| Mar 06 2024 | 1.06 | 0.030 | 3.37% | 1.03 | 1.07 | 0.9731 | 4,518,456.00 |
| Mar 05 2024 | 1.03 | -0.070 | -6.50% | 1.10 | 1.16 | 0.9547 | 4,887,774.00 |
| Mar 04 2024 | 1.10 | 0.030 | 3.07% | 1.07 | 1.14 | 1.05 | 4,279,425.00 |
| Mar 03 2024 | 1.07 | -0.050 | -4.21% | 1.09 | 1.10 | 1.01 | 2,110,004.00 |
| Mar 02 2024 | 1.12 | 0.200 | 22.31% | 0.9148 | 1.12 | 0.9086 | 2,804,545.00 |
| Mar 01 2024 | 0.9116 | 0.0488 | 5.66% | 0.8641 | 0.9117 | 0.8584 | 1,725,893.00 |
| Feb 29 2024 | 0.8628 | 0.0319 | 3.84% | 0.8304 | 0.8924 | 0.8281 | 4,790,450.00 |
| Feb 28 2024 | 0.8309 | -0.0041 | -0.49% | 0.837 | 0.8725 | 0.7925 | 2,016,495.00 |
| Feb 27 2024 | 0.835 | 0.0212 | 2.61% | 0.8122 | 0.8382 | 0.806 | 1,678,038.00 |
| Feb 26 2024 | 0.8138 | 0.0149 | 1.87% | 0.797 | 0.815 | 0.775 | 1,476,247.00 |
| Feb 25 2024 | 0.7989 | -0.0041 | -0.51% | 0.8005 | 0.804 | 0.7855 | 695,515.00 |
| Feb 24 2024 | 0.803 | 0.0003 | 0.04% | 0.7986 | 0.826 | 0.7833 | 1,078,890.00 |
| Feb 23 2024 | 0.8027 | 0.029 | 3.75% | 0.7749 | 0.870 | 0.7606 | 1,834,440.00 |
| Feb 22 2024 | 0.7737 | 0.0095 | 1.24% | 0.7549 | 0.7838 | 0.7505 | 808,331.00 |
| Feb 21 2024 | 0.7642 | -0.0368 | -4.59% | 0.8001 | 0.8026 | 0.7364 | 872,053.00 |
| Feb 20 2024 | 0.801 | 0.0101 | 1.28% | 0.7921 | 0.8075 | 0.7546 | 1,538,976.00 |
| Feb 19 2024 | 0.7909 | 0.0154 | 1.99% | 0.7749 | 0.7935 | 0.7721 | 890,345.00 |
| Feb 18 2024 | 0.7755 | 0.0071 | 0.92% | 0.770 | 0.785 | 0.7627 | 669,249.00 |
| Feb 17 2024 | 0.7684 | 0.0015 | 0.20% | 0.761 | 0.7725 | 0.7427 | 613,576.00 |
| Feb 16 2024 | 0.7669 | -0.0045 | -0.58% | 0.7639 | 0.783 | 0.7486 | 815,095.00 |
| Feb 15 2024 | 0.7714 | 0.0148 | 1.96% | 0.7561 | 0.7816 | 0.7544 | 1,258,368.00 |
| Feb 14 2024 | 0.7566 | 0.0198 | 2.69% | 0.738 | 0.7609 | 0.7309 | 653,168.00 |
| Feb 13 2024 | 0.7368 | -0.0171 | -2.27% | 0.7561 | 0.758 | 0.7247 | 705,880.00 |
| Feb 12 2024 | 0.7539 | 0.0208 | 2.84% | 0.7309 | 0.7594 | 0.7177 | 841,742.00 |
| Feb 11 2024 | 0.7331 | -0.0016 | -0.22% | 0.7364 | 0.7486 | 0.7297 | 541,586.00 |
| Feb 10 2024 | 0.7347 | -0.0066 | -0.89% | 0.7426 | 0.7465 | 0.7253 | 578,662.00 |
| Feb 09 2024 | 0.7413 | 0.0206 | 2.86% | 0.7181 | 0.7526 | 0.7174 | 974,974.00 |
| Feb 08 2024 | 0.7207 | 0.0011 | 0.15% | 0.7201 | 0.7264 | 0.7127 | 489,684.00 |
| Feb 07 2024 | 0.7196 | 0.0065 | 0.91% | 0.719 | 0.7235 | 0.7037 | 379,562.00 |
| Feb 06 2024 | 0.7131 | 0.0039 | 0.55% | 0.707 | 0.7233 | 0.7019 | 517,198.00 |
| Feb 05 2024 | 0.7092 | 0.0123 | 1.76% | 0.6999 | 0.7104 | 0.6869 | 445,950.00 |
| Feb 04 2024 | 0.6969 | -0.027 | -3.73% | 0.7262 | 0.7265 | 0.6934 | 380,612.00 |
| Feb 03 2024 | 0.7239 | 0.009 | 1.26% | 0.7111 | 0.7313 | 0.7089 | 358,621.00 |
| Feb 02 2024 | 0.7149 | 0.0118 | 1.68% | 0.6985 | 0.7153 | 0.6953 | 384,711.00 |
| Feb 01 2024 | 0.7031 | 0.0121 | 1.75% | 0.684 | 0.704 | 0.6761 | 526,719.00 |
| Jan 31 2024 | 0.691 | -0.0113 | -1.61% | 0.711 | 0.7116 | 0.6796 | 550,919.00 |
| Jan 30 2024 | 0.7023 | -0.0155 | -2.16% | 0.7161 | 0.7255 | 0.7005 | 589,255.00 |
| Jan 29 2024 | 0.7178 | 0.0079 | 1.11% | 0.7081 | 0.7209 | 0.6958 | 561,979.00 |
| Jan 28 2024 | 0.7099 | 0.0008 | 0.11% | 0.7064 | 0.7344 | 0.7015 | 816,376.00 |
| Jan 27 2024 | 0.7091 | 0.0051 | 0.72% | 0.7061 | 0.7123 | 0.6949 | 345,653.00 |
| Jan 26 2024 | 0.704 | 0.0144 | 2.09% | 0.690 | 0.7074 | 0.6839 | 471,973.00 |
