EOS AUD (EOS-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 04:59AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.2676 | 1.4568 | 1.2618 | 1.3770 | 1.3770 | 596,038,144 |
| 24 Apr 2024 | 1.3149 | 1.3265 | 1.2901 | 1.2908 | 1.2908 | 153,084,003 |
| 23 Apr 2024 | 1.2636 | 1.3393 | 1.2567 | 1.3149 | 1.3149 | 179,200,491 |
| 22 Apr 2024 | 1.2838 | 1.2952 | 1.2495 | 1.2636 | 1.2636 | 143,667,830 |
| 21 Apr 2024 | 1.2121 | 1.2962 | 1.2058 | 1.2838 | 1.2838 | 160,279,096 |
| 20 Apr 2024 | 1.1838 | 1.2330 | 1.1149 | 1.2121 | 1.2121 | 263,808,732 |
| 19 Apr 2024 | 1.1358 | 1.1942 | 1.1123 | 1.1838 | 1.1838 | 185,720,856 |
| 18 Apr 2024 | 1.1677 | 1.1804 | 1.1049 | 1.1358 | 1.1358 | 195,978,267 |
| 17 Apr 2024 | 1.1718 | 1.1827 | 1.1237 | 1.1677 | 1.1677 | 227,572,574 |
| 16 Apr 2024 | 1.1976 | 1.2623 | 1.1174 | 1.1718 | 1.1718 | 334,265,927 |
| 15 Apr 2024 | 1.1289 | 1.2061 | 1.0861 | 1.1976 | 1.1976 | 409,787,820 |
| 14 Apr 2024 | 1.4461 | 1.4461 | 1.0162 | 1.1289 | 1.1289 | 566,862,103 |
| 13 Apr 2024 | 1.7087 | 1.7669 | 1.3623 | 1.4461 | 1.4461 | 522,653,553 |
| 12 Apr 2024 | 1.6276 | 1.7278 | 1.6154 | 1.7087 | 1.7087 | 290,133,819 |
| 11 Apr 2024 | 1.6106 | 1.6263 | 1.5498 | 1.6276 | 1.6276 | 231,700,978 |
| 10 Apr 2024 | 1.6642 | 1.7131 | 1.6046 | 1.6106 | 1.6106 | 321,766,435 |
| 09 Apr 2024 | 1.5681 | 1.7196 | 1.5330 | 1.6642 | 1.6642 | 267,983,421 |
| 08 Apr 2024 | 1.5508 | 1.5818 | 1.5468 | 1.5681 | 1.5681 | 127,510,597 |
| 07 Apr 2024 | 1.5070 | 1.5559 | 1.5016 | 1.5508 | 1.5508 | 117,417,811 |
| 06 Apr 2024 | 1.5094 | 1.5249 | 1.4443 | 1.5070 | 1.5070 | 182,060,098 |
| 05 Apr 2024 | 1.4557 | 1.5194 | 1.4277 | 1.5094 | 1.5094 | 172,807,350 |
| 04 Apr 2024 | 1.4863 | 1.5185 | 1.4403 | 1.4557 | 1.4557 | 203,282,166 |
| 03 Apr 2024 | 1.6029 | 1.6029 | 1.4697 | 1.4863 | 1.4863 | 284,152,481 |
| 02 Apr 2024 | 1.6884 | 1.7063 | 1.5728 | 1.6029 | 1.6029 | 258,488,321 |
| 01 Apr 2024 | 1.6493 | 1.6975 | 1.6443 | 1.6884 | 1.6884 | 135,172,578 |
| 31 Mar 2024 | 1.6973 | 1.6973 | 1.6394 | 1.6493 | 1.6493 | 164,643,296 |
| 30 Mar 2024 | 1.6872 | 1.7430 | 1.6605 | 1.6973 | 1.6973 | 300,930,189 |
| 29 Mar 2024 | 1.6263 | 1.7188 | 1.5841 | 1.6872 | 1.6872 | 224,188,041 |
| 28 Mar 2024 | 1.6649 | 1.6928 | 1.5907 | 1.6263 | 1.6263 | 248,270,657 |
| 27 Mar 2024 | 1.6339 | 1.6805 | 1.6230 | 1.6649 | 1.6649 | 248,358,102 |
| 26 Mar 2024 | 1.6127 | 1.6601 | 1.5953 | 1.6339 | 1.6339 | 234,664,062 |
| 25 Mar 2024 | 1.5923 | 1.6177 | 1.5643 | 1.6127 | 1.6127 | 208,996,102 |
| 24 Mar 2024 | 1.4983 | 1.6270 | 1.4919 | 1.5923 | 1.5923 | 238,704,354 |
| 23 Mar 2024 | 1.5404 | 1.5417 | 1.4586 | 1.4981 | 1.4981 | 234,188,626 |
| 22 Mar 2024 | 1.5163 | 1.5651 | 1.4845 | 1.5406 | 1.5406 | 243,991,901 |
| 21 Mar 2024 | 1.3915 | 1.5338 | 1.3546 | 1.5163 | 1.5163 | 378,025,841 |
| 20 Mar 2024 | 1.5031 | 1.5107 | 1.3541 | 1.3915 | 1.3915 | 476,652,830 |
| 19 Mar 2024 | 1.5478 | 1.5875 | 1.4517 | 1.5031 | 1.5031 | 317,406,637 |
| 18 Mar 2024 | 1.5029 | 1.5595 | 1.4333 | 1.5478 | 1.5478 | 347,061,310 |
| 17 Mar 2024 | 1.6220 | 1.6534 | 1.4674 | 1.5029 | 1.5029 | 398,137,827 |
| 16 Mar 2024 | 1.7324 | 1.7555 | 1.5376 | 1.6220 | 1.6220 | 532,179,252 |
| 15 Mar 2024 | 1.7858 | 1.8255 | 1.6529 | 1.7324 | 1.7324 | 433,732,508 |
| 14 Mar 2024 | 1.7940 | 1.8400 | 1.7460 | 1.7858 | 1.7858 | 283,987,418 |
| 13 Mar 2024 | 1.8657 | 1.8696 | 1.6983 | 1.7940 | 1.7940 | 372,116,342 |
| 12 Mar 2024 | 1.7285 | 1.9081 | 1.6712 | 1.8657 | 1.8657 | 501,679,271 |
| 11 Mar 2024 | 1.8091 | 1.8330 | 1.6918 | 1.7285 | 1.7285 | 334,616,731 |
| 10 Mar 2024 | 1.8056 | 1.8510 | 1.7820 | 1.8091 | 1.8091 | 328,366,383 |
| 09 Mar 2024 | 1.8869 | 2.0021 | 1.7510 | 1.8056 | 1.8056 | 691,857,446 |
| 08 Mar 2024 | 1.6274 | 2.0436 | 1.6246 | 1.8869 | 1.8869 | 989,871,415 |
| 07 Mar 2024 | 1.5774 | 1.6274 | 1.4976 | 1.6274 | 1.6274 | 446,620,255 |
| 06 Mar 2024 | 1.6964 | 1.7887 | 1.4419 | 1.5774 | 1.5774 | 745,588,547 |
| 05 Mar 2024 | 1.6383 | 1.7577 | 1.6220 | 1.6952 | 1.6952 | 524,929,895 |
| 04 Mar 2024 | 1.7155 | 1.7155 | 1.5505 | 1.6384 | 1.6384 | 430,493,585 |
| 03 Mar 2024 | 1.3961 | 1.7201 | 1.3935 | 1.7180 | 1.7180 | 608,211,037 |
| 02 Mar 2024 | 1.3267 | 1.3959 | 1.3234 | 1.3959 | 1.3959 | 243,614,981 |
| 01 Mar 2024 | 1.2801 | 1.3713 | 1.2794 | 1.3268 | 1.3268 | 401,824,141 |
| 29 Feb 2024 | 1.2756 | 1.3416 | 1.2278 | 1.2802 | 1.2802 | 363,390,810 |
| 28 Feb 2024 | 1.2452 | 1.2796 | 1.2357 | 1.2757 | 1.2757 | 248,340,249 |
| 27 Feb 2024 | 1.2169 | 1.2453 | 1.1862 | 1.2452 | 1.2452 | 192,354,037 |
| 26 Feb 2024 | 1.2251 | 1.2252 | 1.1999 | 1.2168 | 1.2168 | 132,866,131 |
| 25 Feb 2024 | 1.2213 | 1.2570 | 1.1972 | 1.2251 | 1.2251 | 178,202,399 |
| 24 Feb 2024 | 1.1798 | 1.3330 | 1.1621 | 1.2212 | 1.2212 | 315,178,369 |
| 23 Feb 2024 | 1.1661 | 1.1936 | 1.1464 | 1.1797 | 1.1797 | 189,333,601 |
| 22 Feb 2024 | 1.2222 | 1.2222 | 1.1305 | 1.1661 | 1.1661 | 208,367,681 |
| 21 Feb 2024 | 1.2118 | 1.2266 | 1.1584 | 1.2223 | 1.2223 | 266,179,150 |
| 20 Feb 2024 | 1.1870 | 1.2132 | 1.1832 | 1.2118 | 1.2118 | 172,640,095 |
| 19 Feb 2024 | 1.1768 | 1.2022 | 1.1698 | 1.1870 | 1.1870 | 154,476,432 |
| 18 Feb 2024 | 1.1743 | 1.1826 | 1.1416 | 1.1768 | 1.1768 | 154,062,498 |
| 17 Feb 2024 | 1.1838 | 1.2002 | 1.1540 | 1.1743 | 1.1743 | 173,256,113 |
| 16 Feb 2024 | 1.1648 | 1.1994 | 1.1648 | 1.1837 | 1.1837 | 221,013,161 |
| 15 Feb 2024 | 1.1426 | 1.1743 | 1.1344 | 1.1648 | 1.1648 | 162,998,561 |
| 14 Feb 2024 | 1.1548 | 1.1609 | 1.1245 | 1.1426 | 1.1426 | 173,221,340 |
| 13 Feb 2024 | 1.1248 | 1.1600 | 1.1037 | 1.1548 | 1.1548 | 167,027,343 |
| 12 Feb 2024 | 1.1274 | 1.1460 | 1.1220 | 1.1248 | 1.1248 | 134,031,451 |
| 11 Feb 2024 | 1.1371 | 1.1403 | 1.1138 | 1.1274 | 1.1274 | 131,805,220 |
| 10 Feb 2024 | 1.1076 | 1.1530 | 1.1076 | 1.1371 | 1.1371 | 184,307,944 |
| 09 Feb 2024 | 1.1033 | 1.1186 | 1.1023 | 1.1076 | 1.1076 | 137,957,019 |
| 08 Feb 2024 | 1.0925 | 1.1091 | 1.0793 | 1.1033 | 1.1033 | 124,103,266 |
| 07 Feb 2024 | 1.0934 | 1.1095 | 1.0934 | 1.0925 | 1.0925 | 134,723,301 |
| 06 Feb 2024 | 1.0706 | 1.0938 | 1.0609 | 1.0933 | 1.0933 | 122,292,565 |
| 05 Feb 2024 | 1.1092 | 1.1092 | 1.0668 | 1.0707 | 1.0707 | 110,445,825 |
| 04 Feb 2024 | 1.0955 | 1.1181 | 1.0879 | 1.1091 | 1.1091 | 126,920,785 |
| 03 Feb 2024 | 1.0694 | 1.0958 | 1.0634 | 1.0955 | 1.0955 | 137,918,299 |
| 02 Feb 2024 | 1.0507 | 1.0703 | 1.0300 | 1.0695 | 1.0695 | 152,927,290 |
| 01 Feb 2024 | 1.0645 | 1.0715 | 1.0382 | 1.0507 | 1.0507 | 152,655,580 |
| 31 Jan 2024 | 1.0843 | 1.0992 | 1.0624 | 1.0645 | 1.0645 | 149,326,741 |
| 30 Jan 2024 | 1.0792 | 1.0909 | 1.0575 | 1.0843 | 1.0843 | 139,074,211 |
| 29 Jan 2024 | 1.0785 | 1.1156 | 1.0681 | 1.0793 | 1.0793 | 172,407,197 |
| 28 Jan 2024 | 1.0711 | 1.0826 | 1.0582 | 1.0785 | 1.0785 | 121,692,786 |
| 27 Jan 2024 | 1.0470 | 1.0731 | 1.0402 | 1.0711 | 1.0711 | 149,211,195 |
| 26 Jan 2024 | 1.0468 | 1.0512 | 1.0265 | 1.0471 | 1.0471 | 146,375,413 |
| 25 Jan 2024 | 1.0281 | 1.0484 | 1.0193 | 1.0468 | 1.0468 | 160,273,059 |
| 24 Jan 2024 | 1.0489 | 1.0670 | 0.9818 | 1.0281 | 1.0281 | 185,091,186 |
| 23 Jan 2024 | 1.0914 | 1.0951 | 1.0343 | 1.0489 | 1.0489 | 167,614,980 |
| 22 Jan 2024 | 1.0994 | 1.1093 | 1.0916 | 1.0916 | 1.0916 | 115,270,874 |
| 21 Jan 2024 | 1.0920 | 1.1000 | 1.0765 | 1.0994 | 1.0994 | 132,259,200 |
| 20 Jan 2024 | 1.0885 | 1.0961 | 1.0390 | 1.0920 | 1.0920 | 175,753,907 |
| 19 Jan 2024 | 1.1599 | 1.1609 | 1.0819 | 1.0886 | 1.0886 | 170,977,068 |
| 18 Jan 2024 | 1.1757 | 1.1788 | 1.1485 | 1.1598 | 1.1598 | 151,636,939 |
| 17 Jan 2024 | 1.1735 | 1.1818 | 1.1459 | 1.1757 | 1.1757 | 164,757,597 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.