Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EOSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.907635 | 0.027352 | 3.11% | 0.877708 | 1.04 | 0.877708 | 15,392.00 |
| Apr 24 2024 | 0.880283 | -0.010074 | -1.13% | 0.887522 | 0.951163 | 0.867723 | 15,125.00 |
| Apr 23 2024 | 0.890357 | -0.007389 | -0.82% | 0.898129 | 0.977777 | 0.877215 | 15,342.00 |
| Apr 22 2024 | 0.897746 | 0.032391 | 3.74% | 0.866176 | 0.925133 | 0.859412 | 15,149.00 |
| Apr 21 2024 | 0.865355 | -0.000295 | -0.03% | 0.865704 | 0.880 | 0.800001 | 15,444.00 |
| Apr 20 2024 | 0.86565 | -0.031734 | -3.54% | 0.894597 | 0.898179 | 0.801002 | 14,737.00 |
| Apr 19 2024 | 0.897384 | 0.036551 | 4.25% | 0.860147 | 0.948903 | 0.8411 | 15,121.00 |
| Apr 18 2024 | 0.860833 | 0.019487 | 2.32% | 0.840567 | 0.880 | 0.837604 | 14,959.00 |
| Apr 17 2024 | 0.841346 | -0.041028 | -4.65% | 0.881564 | 0.88296 | 0.800 | 15,429.00 |
| Apr 16 2024 | 0.882374 | -0.049566 | -5.32% | 0.939869 | 0.957211 | 0.845106 | 14,347.00 |
| Apr 15 2024 | 0.93194 | 0.053028 | 6.03% | 0.875753 | 1.06 | 0.822641 | 15,369.00 |
| Apr 14 2024 | 0.878912 | 0.01403 | 1.62% | 0.868272 | 0.924999 | 0.8282 | 14,969.00 |
| Apr 13 2024 | 0.864882 | -0.148823 | -14.68% | 1.01 | 1.11 | 0.782165 | 24,211.00 |
| Apr 12 2024 | 1.01 | -0.140 | -12.18% | 1.15 | 1.16 | 0.956117 | 20,220.00 |
| Apr 11 2024 | 1.15 | 0.070 | 6.24% | 1.08 | 1.17 | 1.08 | 16,383.00 |
| Apr 10 2024 | 1.09 | -0.020 | -1.80% | 1.11 | 1.15 | 1.02 | 15,955.00 |
| Apr 09 2024 | 1.11 | -0.020 | -1.56% | 1.12 | 1.15 | 1.09 | 15,805.00 |
| Apr 08 2024 | 1.12 | 0.060 | 6.02% | 1.05 | 1.14 | 1.03 | 17,148.00 |
| Apr 07 2024 | 1.06 | 0.010 | 1.35% | 1.05 | 1.08 | 1.04 | 15,310.00 |
| Apr 06 2024 | 1.05 | 0.020 | 1.54% | 1.03 | 1.07 | 1.02 | 15,626.00 |
| Apr 05 2024 | 1.03 | 0.020 | 1.59% | 1.02 | 1.07 | 1.01 | 16,285.00 |
| Apr 04 2024 | 1.01 | 0.020 | 1.89% | 0.995478 | 1.06 | 0.990987 | 14,887.00 |
| Apr 03 2024 | 0.995194 | -0.040259 | -3.89% | 1.04 | 1.07 | 0.980523 | 15,553.00 |
| Apr 02 2024 | 1.04 | -0.030 | -2.82% | 1.06 | 1.07 | 1.00 | 15,252.00 |
| Apr 01 2024 | 1.07 | -0.050 | -4.87% | 1.12 | 1.13 | 1.05 | 16,718.00 |
| Mar 31 2024 | 1.12 | -0.010 | -0.96% | 1.13 | 1.14 | 1.08 | 14,624.00 |
| Mar 30 2024 | 1.13 | 0.010 | 1.14% | 1.11 | 1.14 | 1.06 | 14,966.00 |
| Mar 29 2024 | 1.12 | 0.010 | 0.73% | 1.11 | 1.19 | 1.06 | 15,245.00 |
| Mar 28 2024 | 1.11 | 0.060 | 5.27% | 1.05 | 1.15 | 1.05 | 15,770.00 |
| Mar 27 2024 | 1.05 | -0.030 | -2.91% | 1.09 | 1.10 | 1.04 | 13,438.00 |
| Mar 26 2024 | 1.09 | -0.010 | -0.56% | 1.09 | 1.10 | 1.07 | 16,029.00 |
| Mar 25 2024 | 1.09 | 0.030 | 2.78% | 1.06 | 1.10 | 1.05 | 15,381.00 |
| Mar 24 2024 | 1.06 | -0.020 | -1.50% | 1.08 | 1.10 | 1.03 | 15,036.00 |
| Mar 23 2024 | 1.08 | 0.080 | 7.56% | 0.993556 | 1.09 | 0.983048 | 15,155.00 |
| Mar 22 2024 | 1.00 | -0.040 | -3.76% | 1.04 | 1.04 | 0.965101 | 16,432.00 |
| Mar 21 2024 | 1.04 | 0.010 | 1.42% | 1.03 | 1.07 | 1.01 | 14,850.00 |
| Mar 20 2024 | 1.03 | 0.070 | 6.77% | 0.963621 | 1.10 | 0.950877 | 15,596.00 |
| Mar 19 2024 | 0.96254 | -0.05776 | -5.66% | 1.02 | 1.03 | 0.9339 | 14,847.00 |
| Mar 18 2024 | 1.02 | -0.030 | -3.10% | 1.05 | 1.15 | 0.948998 | 15,494.00 |
| Mar 17 2024 | 1.05 | 0.030 | 2.98% | 1.01 | 1.06 | 0.996732 | 18,251.00 |
| Mar 16 2024 | 1.02 | -0.070 | -6.82% | 1.10 | 1.14 | 1.00 | 16,007.00 |
| Mar 15 2024 | 1.10 | -0.050 | -4.21% | 1.15 | 1.18 | 1.04 | 16,375.00 |
| Mar 14 2024 | 1.15 | -0.070 | -5.49% | 1.21 | 1.25 | 1.07 | 17,958.00 |
| Mar 13 2024 | 1.21 | 0.040 | 3.06% | 1.18 | 1.25 | 1.18 | 15,685.00 |
| Mar 12 2024 | 1.18 | -0.080 | -6.45% | 1.26 | 1.26 | 1.15 | 17,225.00 |
| Mar 11 2024 | 1.26 | 0.110 | 9.12% | 1.15 | 1.27 | 1.14 | 18,024.00 |
| Mar 10 2024 | 1.15 | -0.040 | -3.73% | 1.20 | 1.22 | 1.13 | 15,136.00 |
| Mar 09 2024 | 1.20 | 0.010 | 0.79% | 1.19 | 1.22 | 1.15 | 15,554.00 |
| Mar 08 2024 | 1.19 | -0.050 | -4.32% | 1.24 | 1.27 | 1.10 | 17,097.00 |
| Mar 07 2024 | 1.24 | 0.160 | 14.85% | 1.08 | 1.25 | 1.07 | 19,379.00 |
| Mar 06 2024 | 1.08 | 0.040 | 4.17% | 1.03 | 1.15 | 0.985 | 15,095.00 |
| Mar 05 2024 | 1.04 | -0.070 | -6.44% | 1.09 | 1.15 | 0.99797 | 16,138.00 |
| Mar 04 2024 | 1.11 | 0.080 | 7.34% | 1.03 | 1.13 | 1.00 | 18,887.00 |
| Mar 03 2024 | 1.03 | -0.020 | -1.64% | 1.05 | 1.08 | 0.990434 | 15,948.00 |
| Mar 02 2024 | 1.05 | 0.200 | 23.63% | 0.850076 | 1.10 | 0.846 | 16,183.00 |
| Mar 01 2024 | 0.849411 | 0.001069 | 0.13% | 0.848004 | 0.880 | 0.83999 | 18,686.00 |
| Feb 29 2024 | 0.848342 | 0.010581 | 1.26% | 0.836185 | 0.879999 | 0.810285 | 18,183.00 |
| Feb 28 2024 | 0.837761 | 0.001097 | 0.13% | 0.824136 | 0.878998 | 0.810 | 18,321.00 |
| Feb 27 2024 | 0.836664 | 0.025125 | 3.10% | 0.810244 | 0.840996 | 0.80157 | 15,702.00 |
| Feb 26 2024 | 0.811539 | 0.002925 | 0.36% | 0.807778 | 0.836955 | 0.790001 | 15,732.00 |
| Feb 25 2024 | 0.808614 | -0.004072 | -0.50% | 0.811922 | 0.814301 | 0.800 | 14,817.00 |
| Feb 24 2024 | 0.812686 | -0.013142 | -1.59% | 0.822337 | 0.829665 | 0.800 | 16,312.00 |
| Feb 23 2024 | 0.825828 | 0.044884 | 5.75% | 0.781452 | 0.849999 | 0.7712 | 18,427.00 |
| Feb 22 2024 | 0.780944 | -0.008827 | -1.12% | 0.790546 | 0.794069 | 0.771206 | 14,852.00 |
| Feb 21 2024 | 0.789771 | -0.014547 | -1.81% | 0.805085 | 0.805085 | 0.780502 | 14,781.00 |
| Feb 20 2024 | 0.804318 | 0.019067 | 2.43% | 0.78545 | 0.82002 | 0.7712 | 15,422.00 |
| Feb 19 2024 | 0.785251 | 0.005753 | 0.74% | 0.779825 | 0.790 | 0.778695 | 14,898.00 |
| Feb 18 2024 | 0.779498 | 0.008578 | 1.11% | 0.771163 | 0.790 | 0.764448 | 15,651.00 |
| Feb 17 2024 | 0.77092 | -0.006863 | -0.88% | 0.776985 | 0.790 | 0.764448 | 15,384.00 |
| Feb 16 2024 | 0.777783 | 0.004139 | 0.54% | 0.775911 | 0.790262 | 0.764448 | 14,804.00 |
| Feb 15 2024 | 0.773644 | 0.004972 | 0.65% | 0.766787 | 0.780167 | 0.761001 | 16,814.00 |
| Feb 14 2024 | 0.768672 | 0.014807 | 1.96% | 0.753798 | 0.779995 | 0.745378 | 15,088.00 |
| Feb 13 2024 | 0.753865 | -0.010663 | -1.39% | 0.767925 | 0.780 | 0.746 | 15,406.00 |
| Feb 12 2024 | 0.764528 | -0.000187 | -0.02% | 0.764512 | 0.774749 | 0.745 | 16,088.00 |
| Feb 11 2024 | 0.764715 | -0.003876 | -0.50% | 0.768738 | 0.776381 | 0.760 | 15,618.00 |
| Feb 10 2024 | 0.768591 | -0.005145 | -0.66% | 0.773935 | 0.774654 | 0.760 | 14,907.00 |
| Feb 09 2024 | 0.773736 | 0.010972 | 1.44% | 0.763733 | 0.780165 | 0.760641 | 15,866.00 |
| Feb 08 2024 | 0.762764 | -0.002612 | -0.34% | 0.765038 | 0.76751 | 0.756617 | 15,076.00 |
| Feb 07 2024 | 0.765376 | 0.004866 | 0.64% | 0.760359 | 0.769017 | 0.745341 | 15,046.00 |
| Feb 06 2024 | 0.76051 | 0.000461 | 0.06% | 0.760564 | 0.775978 | 0.750186 | 15,134.00 |
| Feb 05 2024 | 0.760049 | 0.012831 | 1.72% | 0.747012 | 0.77993 | 0.730002 | 15,366.00 |
| Feb 04 2024 | 0.747218 | -0.02475 | -3.21% | 0.772149 | 0.772406 | 0.730002 | 13,876.00 |
| Feb 03 2024 | 0.771968 | 0.010954 | 1.44% | 0.758299 | 0.780167 | 0.742592 | 14,802.00 |
| Feb 02 2024 | 0.761014 | 0.013336 | 1.78% | 0.747629 | 0.762232 | 0.742572 | 15,355.00 |
| Feb 01 2024 | 0.747678 | 0.007103 | 0.96% | 0.740526 | 0.755139 | 0.730001 | 15,181.00 |
| Jan 31 2024 | 0.740575 | -0.048946 | -6.20% | 0.789739 | 0.790015 | 0.732047 | 18,349.00 |
| Jan 30 2024 | 0.789521 | 0.014365 | 1.85% | 0.77496 | 0.790014 | 0.770105 | 15,679.00 |
| Jan 29 2024 | 0.775156 | -0.004887 | -0.63% | 0.779559 | 0.78264 | 0.770101 | 14,807.00 |
| Jan 28 2024 | 0.780043 | -0.001487 | -0.19% | 0.780928 | 0.783166 | 0.776404 | 14,621.00 |
| Jan 27 2024 | 0.78153 | 0.00214 | 0.27% | 0.779924 | 0.788999 | 0.770004 | 15,195.00 |
