Australia markets open in 7 hours 31 minutes

EOS AUD (EOS-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
8.657965-0.003314 (-0.04%)
As of 5:28PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20219.2747229.6702718.4276478.6579658.6579656,445,691,392
18 Apr 202110.17918610.3609047.8225679.3899829.3899829,325,156,453
17 Apr 202111.01441211.4156109.92938010.19096110.1909616,926,207,622
16 Apr 202110.17426711.2895409.21721211.02771011.0277108,826,972,606
15 Apr 20219.93518010.2235069.44694710.18563410.1856343,931,872,176
14 Apr 20219.64703410.5384549.1796929.9436959.9436956,842,857,873
13 Apr 20218.4915829.8700218.4433309.6513899.6513894,923,994,948
12 Apr 20218.8446219.0243608.2785278.4993108.4993102,929,012,636
11 Apr 20218.6805059.2512198.6160578.8485178.8485173,924,385,910
10 Apr 20218.1532238.8487488.0886888.6735668.6735663,677,536,372
09 Apr 20218.4097398.5672048.0045808.1514598.1514593,350,737,376
08 Apr 20217.7506778.4304467.6642018.4096668.4096664,859,517,622
07 Apr 20218.7034569.2015557.5783047.7210547.7210549,572,649,672
06 Apr 20218.7631399.3219188.2588028.6966498.6966499,458,529,986
05 Apr 20218.3367719.3174457.8468698.7597048.75970410,053,569,685
04 Apr 20217.1655078.3327677.1106108.3323018.3323017,231,159,837
03 Apr 20218.2732878.5137386.9991387.1656947.1656948,572,844,416
02 Apr 20217.3861948.3457187.1157578.2756948.27569410,006,694,588
01 Apr 20216.3402617.8704796.2563437.3817907.3817908,767,087,982
31 Mar 20215.7288176.4473155.4126066.3382806.3382804,910,192,954
30 Mar 20215.6107475.7942645.5235265.7284955.7284952,131,405,954
29 Mar 20215.3993605.6350025.3547075.6114125.6114122,053,784,795
28 Mar 20215.3754845.5190785.3246235.4000785.4000781,977,736,403
27 Mar 20215.4888245.5114545.2465505.3758075.3758071,980,499,928
26 Mar 20214.8698945.4893214.8603465.4863445.4863443,301,934,894
25 Mar 20214.9021244.9810544.7509764.8703264.8703262,920,423,912
24 Mar 20215.4131175.6630824.7287784.9038394.9038393,342,797,453
23 Mar 20215.3032265.5591015.3113265.4146305.4146302,906,541,269
22 Mar 20215.3999155.6308925.2268355.3025365.3025363,006,484,634
21 Mar 20215.6189355.7262315.3461125.4000745.4000742,548,231,116
20 Mar 20215.3790245.8339315.3649595.6192955.6192952,686,527,914
19 Mar 20215.3752735.5079725.2322145.3796405.3796402,162,606,271
18 Mar 20215.2163935.5341245.1729815.3764185.3764183,041,856,736
17 Mar 20215.2492415.2444285.0165865.2167135.2167132,481,575,170
16 Mar 20214.9322155.3412144.7607565.2489755.2489753,561,150,019
15 Mar 20215.1169925.2020784.8238734.9324874.9324873,258,641,128
14 Mar 20215.5278155.6378775.1193645.1193645.1193643,230,326,824
13 Mar 20214.8863085.6433004.7556525.5282165.5282163,668,216,425
12 Mar 20215.0818145.1158274.7895314.8858684.8858682,936,900,005
11 Mar 20215.1653115.2261314.9431415.0814495.0814493,108,107,943
10 Mar 20215.4087575.4306665.1027435.1670225.1670223,347,537,727
09 Mar 20215.0879995.4139595.0522105.4085915.4085913,159,511,154
08 Mar 20214.9842985.0952504.9234105.0879125.0879122,713,953,578
07 Mar 20214.8501254.9991284.8445174.9871614.9871613,933,761,571
06 Mar 20214.8159694.9080794.6948924.8500634.8500632,123,890,106
05 Mar 20214.8695794.8695794.6523514.8168364.8168362,702,341,489
04 Mar 20214.9502155.0310034.7247774.8704874.8704873,300,191,126
03 Mar 20214.6884215.1725714.6717334.9509304.9509303,467,878,363
02 Mar 20214.7539554.8910684.5697864.6878294.6878292,799,338,792
01 Mar 20214.4699374.8007854.4699374.7536914.7536912,416,027,833
28 Feb 20214.7677404.7973454.2576664.4683654.4683653,238,744,731
27 Feb 20214.6138304.9776754.6125604.7682064.7682062,949,910,971
26 Feb 20214.6548434.8779884.3875154.6132114.6132113,932,996,689
25 Feb 20214.8903825.1417534.6336814.6484914.6484913,763,525,448
24 Feb 20214.8543045.2165854.6740494.8911534.8911534,722,128,403
23 Feb 20215.9460755.9460754.0994394.8514114.8514118,088,358,594
22 Feb 20216.4859866.7085255.3637955.9473395.9473397,610,206,446
21 Feb 20216.1839746.7577466.0359586.4866316.4866314,954,983,355
20 Feb 20216.6603436.8956535.7981476.1893026.1893025,674,523,266
19 Feb 20216.2285466.8174116.0198406.6611836.6611835,560,974,335
18 Feb 20216.2422586.4198516.0237126.2297956.2297953,867,853,272
17 Feb 20216.0110436.2941525.7323576.2427316.2427317,404,588,846
16 Feb 20216.0310586.3411265.7247206.0110846.0110849,363,953,472
15 Feb 20216.5597026.7327425.4726636.0341976.03419710,533,646,834
14 Feb 20217.0891397.1673286.3037056.5634956.5634959,901,928,699
13 Feb 20216.1208577.0823755.8297637.0823757.08237512,510,104,452
12 Feb 20215.9120136.2177355.5178676.1211766.1211769,233,253,410
11 Feb 20215.3447015.9893525.2277185.9155695.9155699,503,348,488
10 Feb 20215.3692775.7600894.8460095.3469065.34690610,989,335,342
09 Feb 20214.6458155.5173884.5238265.3744195.3744199,196,104,584
08 Feb 20214.4836684.6470754.3750924.6433204.6433206,941,822,630
07 Feb 20214.1791444.6519373.9754494.4850344.4850347,791,214,365
06 Feb 20214.3084384.3137714.0964044.1792784.1792783,910,471,522
05 Feb 20213.9757484.3797423.9775314.3077044.3077044,807,427,979
04 Feb 20214.0107594.1044093.9222283.9760353.9760353,946,933,514
03 Feb 20213.9449794.0970403.9303504.0100634.0100633,385,300,979
02 Feb 20214.0055244.0185243.8695163.9449523.9449523,923,175,143
01 Feb 20213.8265434.2730633.8241784.0082434.0082438,244,297,533
31 Jan 20213.8229484.0005423.7006113.8244693.8244695,082,135,814
30 Jan 20213.5679754.0195163.5224693.8237183.8237184,957,035,897
29 Jan 20213.5682313.7554673.4777163.5685173.5685174,961,486,014
28 Jan 20213.2807513.3972993.2558303.3553113.3553112,753,454,360
27 Jan 20213.3920593.3920593.2257223.2807793.2807792,679,827,685
26 Jan 20213.4398143.4690493.3162323.3923223.3923222,554,937,468
25 Jan 20213.5195613.5718143.4189693.4400873.4400872,601,838,686
24 Jan 20213.5066353.5917853.4422893.5193703.5193702,411,821,674
23 Jan 20213.4065453.5914343.3463683.5069623.5069622,883,343,029
22 Jan 20213.2801943.4667493.1538433.4077943.4077943,022,138,267
21 Jan 20213.5834533.5830013.2311743.2806393.2806393,011,885,085
20 Jan 20213.6335423.6597753.4456243.5831703.5831702,810,460,453
19 Jan 20213.6601203.7879243.6274403.6351303.6351303,207,453,856
18 Jan 20213.5969483.6913323.5244613.6594723.6594722,766,237,551
17 Jan 20213.6144313.6357353.4996353.5969473.5969473,029,505,792
16 Jan 20213.5882753.7299793.5276653.6146383.6146384,027,697,724
15 Jan 20213.6006233.7864203.3893153.5887083.5887084,393,029,182
14 Jan 20213.5752633.6595213.4911573.5988943.5988943,631,436,468
13 Jan 20213.3316463.6019603.2694543.5761143.5761143,176,621,758
12 Jan 20213.4644813.5864583.2999573.3318023.3318024,471,285,727
11 Jan 20213.9972703.9972703.1307303.4671783.4671787,858,086,245
10 Jan 20214.6761345.0581623.7446583.9987693.99876911,731,380,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...