Canada markets closed

EOS CAD (EOS-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.1159+0.0485 (+4.55%)
As of 12:05AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.06871.13501.04041.11591.1159181,454,416
May 02, 20241.04651.07680.98351.07371.0737253,489,282
May 01, 20241.10021.12851.02101.04651.0465255,588,961
Apr 30, 20241.07791.10191.05821.10021.1002161,934,404
Apr 29, 20241.10311.13031.07531.07791.0779134,682,521
Apr 28, 20241.13631.14411.09861.10311.1031176,999,534
Apr 27, 20241.15111.15681.09481.13631.1363229,112,332
Apr 26, 20241.12871.30441.12491.15111.1511687,417,250
Apr 25, 20241.14411.20041.11471.12871.1287182,797,847
Apr 24, 20241.16241.17371.14061.14411.1441135,688,608
Apr 23, 20241.11561.18351.11171.16241.1624158,408,426
Apr 22, 20241.13301.14301.10631.11561.1156126,839,825
Apr 21, 20241.06961.14391.06411.13301.1330141,444,448
Apr 20, 20241.04721.08910.98051.06961.0696232,808,154
Apr 19, 20241.00721.05570.98621.04721.0472164,281,754
Apr 18, 20241.03481.04640.97911.00721.0072173,779,201
Apr 17, 20241.04081.04800.99521.03481.0348201,666,017
Apr 16, 20241.06691.12500.99261.04081.0408296,873,482
Apr 15, 20241.00911.07450.97081.06691.0669365,072,777
Apr 14, 20241.29261.29260.90831.00911.0091506,672,309
Apr 13, 20241.52971.57731.21241.29261.2926467,157,852
Apr 12, 20241.44981.54631.43981.52971.5297259,749,817
Apr 11, 20241.44911.46281.38361.44981.4498206,395,405
Apr 10, 20241.49181.53721.44381.44911.4491289,494,797
Apr 09, 20241.40151.54211.37141.49181.4918240,215,434
Apr 08, 20241.38701.41471.38341.40151.4015113,966,969
Apr 07, 20241.34781.39161.34301.38701.3870105,015,745
Apr 06, 20241.34671.36381.28991.34781.3478162,818,315
Apr 05, 20241.29301.35771.27081.34671.3467154,188,487
Apr 04, 20241.31311.34221.27261.29301.2930180,560,670
Apr 03, 20241.41161.41161.29761.31311.3131251,039,297
Apr 02, 20241.49171.50651.38521.41161.4116227,636,291
Apr 01, 20241.45251.49901.44811.49171.4917119,426,960
Mar 31, 20241.49481.49481.44381.45251.4525144,998,730
Mar 30, 20241.48811.53801.46551.49481.4948265,029,264
Mar 29, 20241.44131.51641.40521.48811.4881197,736,121
Mar 28, 20241.47851.49981.40911.44131.4413220,037,844
Mar 27, 20241.45131.49311.44011.47851.4785220,556,347
Mar 26, 20241.43031.47491.41551.45131.4513208,437,841
Mar 25, 20241.41371.43491.38881.43031.4303185,357,722
Mar 24, 20241.33021.44451.32461.41371.4137211,928,466
Mar 23, 20241.36961.37061.29131.33011.3301207,919,276
Mar 22, 20241.34821.39131.32391.36971.3697216,926,143
Mar 21, 20241.23271.36271.20071.34821.3482336,110,057
Mar 20, 20241.33411.34091.19661.23271.2327422,237,929
Mar 19, 20241.37491.41061.28801.33411.3341281,720,814
Mar 18, 20241.33441.38591.27271.37491.3749308,302,228
Mar 17, 20241.44031.46811.30291.33441.3344353,521,410
Mar 16, 20241.54281.56131.36561.44031.4403472,541,786
Mar 15, 20241.59371.62831.47161.54281.5428386,260,670
Mar 14, 20241.59941.64101.55651.59371.5937253,446,425
Mar 13, 20241.66321.66781.51281.59941.5994331,751,368
Mar 12, 20241.54371.70181.49181.66321.6632447,224,854
Mar 11, 20241.62591.64741.51101.54371.5437298,848,250
Mar 10, 20241.62271.66361.60161.62591.6259295,118,510
Mar 09, 20241.68081.78401.56331.62271.6227621,759,276
Mar 08, 20241.44411.82121.44231.68091.6809881,775,973
Mar 07, 20241.39431.44411.32471.44411.4441396,303,880
Mar 06, 20241.49851.58041.27471.39431.3943659,016,059
Mar 05, 20241.44921.55541.43471.49751.4975463,707,896
Mar 04, 20241.52221.52221.37611.44931.4493380,801,222
Mar 03, 20241.23881.52631.23651.52441.5244539,689,173
Mar 02, 20241.17011.23861.16801.23861.2386216,168,993
Mar 01, 20241.12881.21221.12821.17021.1702354,390,744
Feb 29, 20241.12961.18301.08271.12891.1289320,448,702
Feb 28, 20241.09951.13351.09061.12961.1296219,901,754
Feb 27, 20241.07911.09981.05011.09951.0995169,835,013
Feb 26, 20241.08301.08311.06061.07911.0791117,823,665
Feb 25, 20241.07971.11121.05831.08301.0830157,538,063
Feb 24, 20241.04331.18131.02971.07961.0796278,630,312
Feb 23, 20241.03141.05511.01311.04331.0433167,432,662
Feb 22, 20241.08321.08320.99901.03141.0314184,299,151
Feb 21, 20241.06841.08821.02651.08331.0833235,903,856
Feb 20, 20241.04581.06991.04281.06831.0683152,201,663
Feb 19, 20241.03661.05851.03051.04581.0458136,102,985
Feb 18, 20241.03441.04171.00561.03661.0366135,709,721
Feb 17, 20241.04021.05501.01471.03441.0344152,616,886
Feb 16, 20241.02491.05501.02491.04011.0401194,205,642
Feb 15, 20241.00031.03020.99311.02491.0249143,417,734
Feb 14, 20241.01451.01930.98391.00031.0003151,650,848
Feb 13, 20240.98771.01910.96931.01451.0145146,732,277
Feb 12, 20240.99231.00870.98460.98770.9877117,694,005
Feb 11, 20241.00081.00360.98030.99220.9922116,004,873
Feb 10, 20240.96891.01280.96891.00081.0008162,213,754
Feb 09, 20240.96850.97710.96320.96890.9689120,679,521
Feb 08, 20240.96200.97340.94880.96850.9685108,945,246
Feb 07, 20240.95970.97610.95970.96200.9620118,638,923
Feb 06, 20240.93810.95870.92880.95960.9596107,339,404
Feb 05, 20240.97490.97490.93540.93820.938296,778,009
Feb 04, 20240.96280.98270.95620.97480.9748111,548,739
Feb 03, 20240.94110.96300.93450.96280.9628121,214,286
Feb 02, 20240.92620.94170.90920.94110.9411134,575,609
Feb 01, 20240.94080.94460.91570.92630.9263134,573,154
Jan 31, 20240.96200.97240.93910.94090.9409131,985,371
Jan 30, 20240.95520.96710.93720.96200.9620123,386,692
Jan 29, 20240.95460.98740.94580.95520.9552152,589,665
Jan 28, 20240.94780.95820.93660.95460.9546107,709,477
Jan 27, 20240.92900.95110.92230.94780.9478132,036,406
Jan 26, 20240.93110.93250.91080.92910.9291129,876,825
Jan 25, 20240.91120.93260.90210.93100.9310142,549,873
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...