Australia markets closed

EOS AUD (EOS-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
13.91-2.80 (-16.77%)
As of 1:44PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 May 202112.5514.9312.5613.9113.9118,146,291,712
12 May 202118.5018.9713.3013.3013.3017,917,303,747
11 May 202111.8218.4311.2518.3318.3325,194,537,515
10 May 202113.3613.9810.7311.8111.8110,203,223,912
09 May 202113.1814.1011.7513.4013.409,137,469,552
08 May 202113.2414.2312.3213.2013.209,720,628,417
07 May 202114.7316.9312.2213.2913.2917,569,279,838
06 May 202111.2716.4010.9714.6814.6826,106,821,498
05 May 20218.2211.398.0811.3311.3311,089,506,773
04 May 20218.789.178.128.268.266,348,075,050
03 May 20218.468.898.458.788.783,268,343,458
02 May 20218.578.678.068.468.463,095,393,430
01 May 20218.358.628.178.578.572,321,276,471
30 Apr 20217.588.367.448.358.352,696,921,392
29 Apr 20217.647.757.267.577.572,107,245,892
28 Apr 20217.808.017.377.647.642,448,949,904
27 Apr 20217.537.847.397.787.783,130,504,222
26 Apr 20216.457.566.387.517.513,778,739,951
25 Apr 20216.567.026.006.436.432,594,179,258
24 Apr 20217.197.206.516.566.562,814,503,620
23 Apr 20217.607.775.917.197.197,072,124,137
22 Apr 20218.168.817.397.617.615,097,288,712
21 Apr 20218.678.858.088.198.194,260,128,408
20 Apr 20218.498.867.798.668.665,582,473,062
19 Apr 20219.449.708.418.538.536,110,803,166
18 Apr 202110.1810.367.829.399.399,325,156,453
17 Apr 202111.0111.429.9310.1910.196,926,207,622
16 Apr 202110.1711.299.2211.0311.038,826,972,606
15 Apr 20219.9410.229.4510.1910.193,931,872,176
14 Apr 20219.6510.549.189.949.946,842,857,873
13 Apr 20218.499.878.449.659.654,923,994,948
12 Apr 20218.849.028.288.508.502,929,012,636
11 Apr 20218.689.258.628.858.853,924,385,910
10 Apr 20218.158.858.098.678.673,677,536,372
09 Apr 20218.418.578.008.158.153,350,737,376
08 Apr 20217.758.437.668.418.414,859,517,622
07 Apr 20218.709.207.587.727.729,572,649,672
06 Apr 20218.769.328.268.708.709,458,529,986
05 Apr 20218.349.327.858.768.7610,053,569,685
04 Apr 20217.178.337.118.338.337,231,159,837
03 Apr 20218.278.517.007.177.178,572,844,416
02 Apr 20217.398.357.128.288.2810,006,694,588
01 Apr 20216.347.876.267.387.388,767,087,982
31 Mar 20215.736.455.416.346.344,910,192,954
30 Mar 20215.615.795.525.735.732,131,405,954
29 Mar 20215.405.645.355.615.612,053,784,795
28 Mar 20215.385.525.325.405.401,977,736,403
27 Mar 20215.495.515.255.385.381,980,499,928
26 Mar 20214.875.494.865.495.493,301,934,894
25 Mar 20214.904.984.754.874.872,920,423,912
24 Mar 20215.415.664.734.904.903,342,797,453
23 Mar 20215.305.565.315.415.412,906,541,269
22 Mar 20215.405.635.235.305.303,006,484,634
21 Mar 20215.625.735.355.405.402,548,231,116
20 Mar 20215.385.835.365.625.622,686,527,914
19 Mar 20215.385.515.235.385.382,162,606,271
18 Mar 20215.225.535.175.385.383,041,856,736
17 Mar 20215.255.245.025.225.222,481,575,170
16 Mar 20214.935.344.765.255.253,561,150,019
15 Mar 20215.125.204.824.934.933,258,641,128
14 Mar 20215.535.645.125.125.123,230,326,824
13 Mar 20214.895.644.765.535.533,668,216,425
12 Mar 20215.085.124.794.894.892,936,900,005
11 Mar 20215.175.234.945.085.083,108,107,943
10 Mar 20215.415.435.105.175.173,347,537,727
09 Mar 20215.095.415.055.415.413,159,511,154
08 Mar 20214.985.104.925.095.092,713,953,578
07 Mar 20214.855.004.844.994.993,933,761,571
06 Mar 20214.824.914.694.854.852,123,890,106
05 Mar 20214.874.874.654.824.822,702,341,489
04 Mar 20214.955.034.724.874.873,300,191,126
03 Mar 20214.695.174.674.954.953,467,878,363
02 Mar 20214.754.894.574.694.692,799,338,792
01 Mar 20214.474.804.474.754.752,416,027,833
28 Feb 20214.774.804.264.474.473,238,744,731
27 Feb 20214.614.984.614.774.772,949,910,971
26 Feb 20214.654.884.394.614.613,932,996,689
25 Feb 20214.895.144.634.654.653,763,525,448
24 Feb 20214.855.224.674.894.894,722,128,403
23 Feb 20215.955.954.104.854.858,088,358,594
22 Feb 20216.496.715.365.955.957,610,206,446
21 Feb 20216.186.766.046.496.494,954,983,355
20 Feb 20216.666.905.806.196.195,674,523,266
19 Feb 20216.236.826.026.666.665,560,974,335
18 Feb 20216.246.426.026.236.233,867,853,272
17 Feb 20216.016.295.736.246.247,404,588,846
16 Feb 20216.036.345.726.016.019,363,953,472
15 Feb 20216.566.735.476.036.0310,533,646,834
14 Feb 20217.097.176.306.566.569,901,928,699
13 Feb 20216.127.085.837.087.0812,510,104,452
12 Feb 20215.916.225.526.126.129,233,253,410
11 Feb 20215.345.995.235.925.929,503,348,488
10 Feb 20215.375.764.855.355.3510,989,335,342
09 Feb 20214.655.524.525.375.379,196,104,584
08 Feb 20214.484.654.384.644.646,941,822,630
07 Feb 20214.184.653.984.494.497,791,214,365
06 Feb 20214.314.314.104.184.183,910,471,522
05 Feb 20213.984.383.984.314.314,807,427,979
04 Feb 20214.014.103.923.983.983,946,933,514
03 Feb 20213.944.103.934.014.013,385,300,979
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...