Australia markets closed

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.727618-0.020191 (-2.70%)
As of 10:10AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.7313320.7447140.7162080.7276180.727618138,342,880
17 Apr 20240.7487930.7571000.7092420.7313300.731330126,185,546
16 Apr 20240.7548670.7597030.7198870.7487930.748793145,928,592
15 Apr 20240.7754000.8177540.7196490.7548660.754866215,324,809
14 Apr 20240.7324450.7807930.7046500.7754000.775400265,325,509
13 Apr 20240.9382400.9382410.6593370.7324450.732445367,780,139
12 Apr 20241.1175361.1474290.8799340.9382370.938237339,097,631
11 Apr 20241.0591211.1300011.0522541.1175361.117536189,757,692
10 Apr 20241.0675751.0780461.0132231.0591211.059121150,777,394
09 Apr 20241.0992281.1323111.0637531.0675741.067574213,280,188
08 Apr 20241.0302061.1345201.0088951.0992281.099228177,007,088
07 Apr 20241.0205511.0409681.0179501.0302061.03020683,771,216
06 Apr 20240.9917671.0239500.9881751.0205511.02055177,271,436
05 Apr 20240.9943201.0035320.9511620.9917670.991767119,811,851
04 Apr 20240.9560481.0049460.9404050.9943200.994320113,840,634
03 Apr 20240.9680230.9885190.9379300.9560490.956049133,505,862
02 Apr 20241.0399451.0399560.9554250.9680230.968023185,067,397
01 Apr 20241.1031481.1135421.0198031.0399501.039950167,702,329
31 Mar 20241.0751721.1067271.0719451.1031471.10314788,317,612
30 Mar 20241.1065041.1065041.0687421.0751811.075181107,330,937
29 Mar 20241.0992371.1348711.0814871.1065041.106504196,179,921
28 Mar 20241.0609111.1200381.0350391.0992431.099243146,064,924
27 Mar 20241.0885861.1030611.0378641.0609101.060910161,962,474
26 Mar 20241.0682331.0997561.0605391.0885861.088586162,385,841
25 Mar 20241.0507621.0855181.0410641.0682331.068233153,424,440
24 Mar 20241.0375051.0545631.0192741.0507621.050762136,170,490
23 Mar 20240.9762731.0601140.9721231.0375071.037507155,538,121
22 Mar 20241.0123731.0135850.9514270.9761680.976168152,595,703
21 Mar 20241.0006121.0282560.9830981.0125091.012509160,351,669
20 Mar 20240.9080041.0101290.8842861.0006121.000612249,452,687
19 Mar 20240.9856010.9906080.8813900.9080040.908004311,029,376
18 Mar 20241.0149661.0421050.9517710.9856020.985602208,133,998
17 Mar 20240.9863211.0233020.9406611.0149661.014966227,590,290
16 Mar 20241.0645311.0850910.9630230.9863200.986320261,296,730
15 Mar 20241.1396811.1530221.0082231.0645311.064531349,267,738
14 Mar 20241.1835471.2089521.0871011.1396881.139688285,335,504
13 Mar 20241.1853091.2165501.1559581.1835471.183547188,215,602
12 Mar 20241.2340201.2375061.1205531.1853091.185309245,861,042
11 Mar 20241.1451061.2620821.1068751.2340201.234020331,830,721
10 Mar 20241.2019211.2178321.1200081.1451081.145108221,678,439
09 Mar 20241.1996431.2297871.1839391.2019191.201919218,161,900
08 Mar 20241.2493851.3263781.1609861.1996431.199643459,660,131
07 Mar 20241.0686631.3530461.0676621.2493951.249395655,433,731
06 Mar 20241.0259081.0686630.9751121.0686631.068663293,275,365
05 Mar 20241.1037961.1638540.9377221.0258961.025896484,907,571
04 Mar 20241.0693861.1471201.0583691.1030301.103030341,558,663
03 Mar 20241.1210381.1210381.0132071.0694661.069466281,003,419
02 Mar 20240.9123171.1240340.9106581.1226611.122661397,458,609
01 Mar 20240.8623610.9122030.8606220.9122030.912203159,199,465
29 Feb 20240.8313680.8947090.8309310.8624180.862418261,185,613
28 Feb 20240.8347460.8717720.7978320.8314330.831433236,005,298
27 Feb 20240.8143070.8376570.8072980.8347900.834790162,508,474
26 Feb 20240.7987180.8143270.7765560.8143100.814310125,787,035
25 Feb 20240.8030270.8031180.7864430.7986500.79865087,205,733
24 Feb 20240.8005830.8239690.7847420.8030250.803025116,811,673
23 Feb 20240.7738260.8750410.7618760.8005040.800504206,599,423
22 Feb 20240.7642940.7824920.7510840.7737700.773770124,181,030
21 Feb 20240.8009690.8009690.7393760.7642460.764246136,565,232
20 Feb 20240.7913930.8056600.7590300.8010110.801011174,435,041
19 Feb 20240.7759330.7927630.7736940.7913760.791376112,744,478
18 Feb 20240.7684820.7845010.7639320.7759320.775932100,979,640
17 Feb 20240.7668490.7722920.7455110.7684680.768468100,608,367
16 Feb 20240.7724620.7824940.7526010.7668490.766849113,142,490
15 Feb 20240.7570150.7816850.7570150.7724100.772410144,218,714
14 Feb 20240.7373490.7602440.7319310.7570090.757009105,931,062
13 Feb 20240.7539240.7576260.7274120.7373520.737352111,785,633
12 Feb 20240.7339230.7583650.7197560.7539130.753913109,045,255
11 Feb 20240.7356580.7477860.7312420.7338780.73387887,451,131
10 Feb 20240.7419330.7440170.7267770.7356060.73560686,002,797
09 Feb 20240.7198030.7524780.7198030.7419300.741930120,260,780
08 Feb 20240.7193740.7255280.7152020.7198400.71984089,655,893
07 Feb 20240.7131320.7231050.7036880.7194020.71940280,920,886
06 Feb 20240.7085660.7228140.7085660.7131310.71313187,944,199
05 Feb 20240.6963970.7097770.6887850.7085440.70854479,253,536
04 Feb 20240.7234390.7234390.6948020.6964640.69646471,842,860
03 Feb 20240.7144970.7292570.7095700.7233890.72338982,778,924
02 Feb 20240.7031060.7146750.6959700.7144900.71449089,951,606
01 Feb 20240.6895490.7034350.6770300.7031110.703111100,541,731
31 Jan 20240.7020280.7038990.6815120.6895700.689570100,186,308
30 Jan 20240.7172640.7250920.7007210.7020610.70206198,482,949
29 Jan 20240.7098560.7194600.6965540.7172610.71726191,997,578
28 Jan 20240.7091180.7335280.7026960.7098700.709870113,398,557
27 Jan 20240.7042610.7118200.6957930.7091020.70910280,012,983
26 Jan 20240.6891370.7067880.6841400.7042250.70422598,106,331
25 Jan 20240.6883390.6919680.6747010.6892250.68922596,344,934
24 Jan 20240.6771030.6894270.6696260.6883300.688330105,389,136
23 Jan 20240.6891660.7027670.6466520.6771140.677114121,903,729
22 Jan 20240.7197890.7233150.6796870.6891610.689161110,131,437
21 Jan 20240.7256320.7321590.7198920.7198920.71989276,022,256
20 Jan 20240.7207150.7260260.7104980.7255820.72558287,291,044
19 Jan 20240.7164600.7230420.6833310.7206960.720696115,997,542
18 Jan 20240.7599500.7607000.7100700.7164770.716477112,534,517
17 Jan 20240.7746940.7766580.7509010.7599230.75992399,353,728
16 Jan 20240.7803960.7857850.7555830.7746900.774690108,558,064
15 Jan 20240.7452330.7920490.7450990.7807180.780718130,696,975
14 Jan 20240.7643410.7697140.7448900.7454500.745450109,060,694
13 Jan 20240.7696180.7713620.7460200.7642340.764234125,628,420
12 Jan 20240.7852960.8092320.7458480.7697290.769729188,491,396
11 Jan 20240.7532210.8059320.7458840.7855830.785583218,735,917
10 Jan 20240.7083650.7668770.6940770.7528900.752890168,602,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...