EOSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 07 2021 | 3.84 | 0.120 | 3.19% | 3.73 | 3.85 | 3.72 | 57,144,580.00 |
Mar 06 2021 | 3.72 | 0.020 | 0.47% | 3.70 | 3.77 | 3.60 | 50,351,103.00 |
Mar 05 2021 | 3.70 | -0.060 | -1.47% | 3.71 | 3.75 | 3.56 | 48,297,714.00 |
Mar 04 2021 | 3.76 | -0.080 | -2.01% | 3.83 | 3.92 | 3.64 | 38,388,536.00 |
Mar 03 2021 | 3.83 | 0.170 | 4.60% | 3.65 | 4.06 | 3.64 | 37,773,245.00 |
Mar 02 2021 | 3.66 | -0.040 | -1.06% | 3.73 | 3.84 | 3.57 | 33,732,019.00 |
Mar 01 2021 | 3.70 | 0.030 | 0.87% | 3.47 | 3.76 | 3.45 | 52,327,417.00 |
Feb 28 2021 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 0.00 |
Feb 27 2021 | 3.67 | 0.120 | 3.39% | 3.57 | 3.84 | 3.57 | 43,769,619.00 |
Feb 26 2021 | 3.55 | -0.080 | -2.26% | 3.63 | 3.77 | 3.40 | 33,506,047.00 |
Feb 25 2021 | 3.63 | -1.47 | -28.80% | 3.88 | 4.10 | 3.63 | 30,392,876.00 |
Feb 24 2021 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
Feb 23 2021 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
Feb 22 2021 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
Feb 21 2021 | 5.10 | 0.240 | 4.97% | 4.79 | 5.36 | 4.73 | 47,068,632.00 |
Feb 20 2021 | 4.86 | -0.380 | -7.19% | 5.26 | 5.45 | 4.53 | 44,274,829.00 |
Feb 19 2021 | 5.24 | 0.410 | 8.59% | 4.85 | 5.37 | 4.65 | 51,578,709.00 |
Feb 18 2021 | 4.82 | 0.180 | 3.95% | 4.87 | 4.98 | 4.66 | 38,220,802.00 |
Feb 17 2021 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
Feb 16 2021 | 4.64 | -0.080 | -1.70% | 4.69 | 4.97 | 4.41 | 34,932,273.00 |
Feb 15 2021 | 4.72 | -0.360 | -7.14% | 5.13 | 5.25 | 4.15 | 38,442,462.00 |
Feb 14 2021 | 5.08 | -0.440 | -8.03% | 5.48 | 5.60 | 4.88 | 44,579,532.00 |
Feb 13 2021 | 5.53 | 0.780 | 16.39% | 4.79 | 5.55 | 4.51 | 42,789,964.00 |
Feb 12 2021 | 4.75 | 0.160 | 3.45% | 4.56 | 4.84 | 4.24 | 38,748,259.00 |
Feb 11 2021 | 4.59 | 0.410 | 9.88% | 4.10 | 4.67 | 4.01 | 42,971,571.00 |
Feb 10 2021 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
Feb 09 2021 | 4.18 | 0.590 | 16.50% | 3.62 | 4.31 | 3.49 | 49,153,552.00 |
Feb 08 2021 | 3.59 | 0.150 | 4.22% | 3.44 | 3.59 | 3.35 | 54,755,510.00 |
Feb 07 2021 | 3.44 | 0.230 | 7.15% | 3.22 | 3.59 | 3.04 | 49,000,081.00 |
Feb 06 2021 | 3.21 | -0.100 | -3.00% | 3.31 | 3.32 | 3.14 | 50,936,316.00 |
Feb 05 2021 | 3.31 | 0.290 | 9.44% | 3.03 | 3.38 | 3.01 | 91,819,695.00 |
Feb 04 2021 | 3.03 | -0.040 | -1.22% | 3.08 | 3.15 | 2.99 | 93,448,284.00 |
Feb 03 2021 | 3.06 | -0.010 | -0.17% | 3.04 | 3.14 | 2.99 | 37,309,325.00 |
Feb 02 2021 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
Feb 01 2021 | 3.07 | 0.150 | 5.14% | 2.93 | 3.28 | 2.90 | 45,533,857.00 |
Jan 31 2021 | 2.92 | -0.010 | -0.40% | 2.91 | 3.07 | 2.81 | 32,325,579.00 |
Jan 30 2021 | 2.93 | 0.200 | 7.42% | 2.73 | 3.10 | 2.69 | 44,098,568.00 |
Jan 29 2021 | 2.73 | 0.020 | 0.68% | 2.73 | 2.90 | 2.65 | 45,509,127.00 |
Jan 28 2021 | 2.71 | 0.210 | 8.21% | 2.50 | 2.79 | 2.48 | 61,014,027.00 |
Jan 27 2021 | 2.50 | -0.120 | -4.75% | 2.62 | 2.62 | 2.46 | 57,102,673.00 |
Jan 26 2021 | 2.63 | -0.020 | -0.89% | 2.63 | 2.67 | 2.55 | 54,324,394.00 |
Jan 25 2021 | 2.65 | -0.060 | -2.21% | 2.71 | 2.77 | 2.63 | 53,490,600.00 |
Jan 24 2021 | 2.71 | 0.010 | 0.27% | 2.68 | 2.77 | 2.65 | 42,683,575.00 |
Jan 23 2021 | 2.70 | 0.080 | 2.88% | 2.61 | 2.78 | 2.58 | 43,095,915.00 |
Jan 22 2021 | 2.63 | 0.080 | 3.23% | 2.53 | 2.67 | 2.43 | 41,897,567.00 |
Jan 21 2021 | 2.55 | -0.230 | -8.21% | 2.77 | 2.77 | 2.50 | 33,069,125.00 |
Jan 20 2021 | 2.77 | -0.020 | -0.82% | 2.79 | 2.82 | 2.66 | 42,110,979.00 |
Jan 19 2021 | 2.80 | -0.010 | -0.49% | 2.81 | 2.93 | 2.78 | 39,084,841.00 |
Jan 18 2021 | 2.81 | 0.040 | 1.62% | 2.77 | 2.84 | 2.70 | 42,293,340.00 |
Jan 17 2021 | 2.77 | -0.010 | -0.44% | 2.75 | 2.80 | 2.68 | 38,441,190.00 |
Jan 16 2021 | 2.78 | 0.020 | 0.60% | 2.77 | 2.88 | 2.70 | 32,355,771.00 |
Jan 15 2021 | 2.76 | -0.010 | -0.28% | 2.81 | 2.92 | 2.59 | 32,000,430.00 |
Jan 14 2021 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0.00 |
Jan 13 2021 | 2.77 | 0.170 | 6.67% | 2.57 | 2.79 | 2.52 | 29,542,782.00 |
Jan 12 2021 | 2.60 | -0.080 | -3.00% | 2.66 | 2.77 | 2.53 | 28,862,824.00 |
Jan 11 2021 | 2.68 | -0.390 | -12.71% | 3.05 | 3.05 | 2.39 | 37,072,016.00 |
Jan 10 2021 | 3.07 | -0.540 | -14.90% | 3.75 | 3.91 | 2.90 | 33,770,091.00 |
Jan 09 2021 | 3.60 | 0.490 | 15.82% | 3.13 | 3.74 | 3.02 | 30,143,952.00 |
Jan 08 2021 | 3.11 | -0.080 | -2.56% | 3.19 | 3.25 | 2.90 | 26,768,747.00 |
Jan 07 2021 | 3.19 | -0.180 | -5.26% | 3.38 | 3.44 | 3.06 | 26,251,541.00 |
Jan 06 2021 | 3.37 | 0.490 | 16.93% | 2.90 | 3.45 | 2.85 | 31,031,787.00 |
Jan 05 2021 | 2.88 | 0.070 | 2.42% | 2.83 | 2.95 | 2.71 | 49,538,450.00 |
Jan 04 2021 | 2.81 | 0.030 | 1.12% | 2.81 | 3.12 | 2.62 | 47,520,277.00 |
Jan 03 2021 | 2.78 | 0.160 | 6.00% | 2.63 | 2.84 | 2.58 | 42,239,431.00 |
Jan 02 2021 | 2.63 | 0.00 | -0.13% | 2.63 | 2.72 | 2.57 | 29,520,876.00 |
Jan 01 2021 | 2.63 | 0.040 | 1.36% | 2.60 | 2.73 | 2.57 | 36,306,945.00 |
Dec 31 2020 | 2.59 | -0.010 | -0.52% | 2.61 | 2.65 | 2.52 | 34,538,082.00 |
Dec 30 2020 | 2.61 | 0.00 | +0.00% | 2.63 | 2.67 | 2.54 | 0.00 |
Dec 30 2020 | 2.61 | -0.030 | -1.22% | 2.63 | 2.67 | 2.54 | 32,756,746.00 |
Dec 29 2020 | 2.64 | -0.130 | -4.59% | 2.77 | 2.79 | 2.50 | 33,223,068.00 |
Dec 28 2020 | 2.77 | 0.060 | 2.09% | 2.69 | 2.89 | 2.69 | 40,802,578.00 |
Dec 27 2020 | 2.71 | 0.100 | 3.96% | 2.59 | 2.87 | 2.48 | 47,280,500.00 |
Dec 26 2020 | 2.61 | -0.060 | -2.10% | 2.66 | 2.70 | 2.53 | 49,976,915.00 |
Dec 25 2020 | 2.66 | -0.010 | -0.29% | 2.68 | 2.74 | 2.54 | 39,565,106.00 |
Dec 24 2020 | 2.67 | 0.360 | 15.69% | 2.27 | 2.69 | 2.25 | 33,272,963.00 |
Dec 23 2020 | 2.31 | -0.600 | -20.61% | 2.89 | 2.92 | 2.00 | 38,260,878.00 |
Dec 22 2020 | 2.91 | -0.020 | -0.71% | 2.92 | 2.95 | 2.78 | 54,264,779.00 |
Dec 21 2020 | 2.93 | -0.200 | -6.48% | 3.11 | 3.28 | 2.90 | 47,904,215.00 |
Dec 20 2020 | 3.13 | 0.070 | 2.33% | 3.05 | 3.33 | 3.00 | 43,050,627.00 |
Dec 19 2020 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0.00 |
Dec 18 2020 | 3.06 | 0.020 | 0.64% | 3.03 | 3.13 | 2.98 | 51,059,117.00 |
Dec 17 2020 | 3.04 | -0.060 | -1.95% | 3.13 | 3.25 | 2.98 | 43,918,672.00 |
Dec 16 2020 | 3.10 | 0.240 | 8.38% | 2.86 | 3.11 | 2.82 | 54,203,688.00 |
Dec 15 2020 | 2.86 | 0.010 | 0.49% | 2.85 | 2.90 | 2.81 | 53,877,225.00 |
Dec 14 2020 | 2.85 | 0.00 | -0.08% | 2.85 | 2.86 | 2.80 | 49,389,125.00 |
Dec 13 2020 | 2.85 | 0.080 | 3.03% | 2.78 | 2.90 | 2.75 | 60,865,975.00 |
Dec 12 2020 | 2.77 | 0.070 | 2.55% | 2.69 | 2.79 | 2.69 | 63,653,278.00 |
Dec 11 2020 | 2.70 | -0.040 | -1.53% | 2.74 | 2.74 | 2.65 | 56,696,684.00 |
Dec 10 2020 | 2.74 | -0.070 | -2.41% | 2.81 | 2.81 | 2.70 | 52,067,070.00 |
Dec 09 2020 | 2.81 | 0.00 | 0.14% | 2.80 | 2.84 | 2.66 | 45,034,485.00 |
Dec 08 2020 | 2.80 | -0.150 | -5.05% | 2.95 | 2.96 | 2.75 | 70,630,219.00 |