Canada markets open in 5 hours 14 minutes

EOS CAD (EOS-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
3.5239+0.0009 (+0.02%)
As of 8:16AM GMT. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 29, 20203.52303.54863.51173.52393.52393,486,963,456
Oct. 28, 20203.51443.61513.48623.53373.53373,652,205,601
Oct. 27, 20203.47133.54523.46553.51443.51442,820,720,310
Oct. 26, 20203.54263.60083.43593.47133.47133,309,194,731
Oct. 24, 20203.47863.58153.43313.54263.54262,877,186,343
Oct. 23, 20203.46853.50203.43443.47863.47862,461,443,901
Oct. 22, 20203.51733.52903.42523.46853.46852,640,189,110
Oct. 21, 20203.44653.55533.44513.51423.51423,189,181,477
Oct. 20, 20203.32953.49623.31793.45043.45042,965,918,502
Oct. 19, 20203.41763.41893.29763.33093.33092,078,439,116
Oct. 18, 20203.37113.44413.33613.41643.41642,155,117,015
Oct. 17, 20203.34303.37283.33593.36973.36972,062,220,540
Oct. 16, 20203.35933.37043.31393.34433.34432,289,931,564
Oct. 15, 20203.44003.46353.32073.35543.35542,881,565,270
Oct. 14, 20203.43623.46633.42153.43583.43582,205,448,743
Oct. 13, 20203.47983.49033.41523.43803.43802,401,978,062
Oct. 12, 20203.46993.49953.44143.47783.47782,551,359,178
Oct. 11, 20203.49943.52293.43633.47723.47723,149,280,177
Oct. 10, 20203.47623.53113.46463.49973.49972,547,139,737
Oct. 09, 20203.46833.56203.46773.47743.47742,923,236,254
Oct. 08, 20203.44883.49423.42283.47923.47922,208,178,693
Oct. 07, 20203.51473.51953.37683.45033.45032,783,397,522
Oct. 06, 20203.58913.59973.49733.51403.51403,327,658,206
Oct. 05, 20203.35663.88883.31623.58913.58916,007,084,893
Oct. 04, 20203.35673.37273.32303.35823.35821,718,346,428
Oct. 03, 20203.31243.37613.29613.35673.35671,900,931,328
Oct. 02, 20203.30753.34183.29843.31243.31241,516,282,262
Oct. 01, 2020------
Sep. 30, 20203.43583.48543.34093.38323.38322,097,114,452
Sep. 29, 20203.48153.48443.41773.43673.43671,832,649,670
Sep. 28, 20203.43313.48773.42843.48413.48411,868,429,041
Sep. 27, 20203.46373.51703.43243.43453.43452,238,194,771
Sep. 26, 20203.44713.47513.39983.46373.46371,922,396,196
Sep. 25, 20203.41203.47963.37863.44713.44711,996,822,116
Sep. 24, 20203.39063.43223.31073.41013.41012,255,942,582
Sep. 23, 20203.26883.39873.25743.38853.38852,064,148,307
Sep. 22, 20203.42713.45063.22503.26863.26861,847,593,523
Sep. 21, 20203.34533.44073.33573.42233.42232,129,193,760
Sep. 20, 20203.53143.54313.34133.34523.34522,643,838,163
Sep. 19, 20203.57883.57883.48713.52843.52841,972,107,658
Sep. 18, 20203.55503.61053.54753.57573.57571,987,166,097
Sep. 17, 20203.59323.62243.51983.56083.56082,127,167,940
Sep. 16, 20203.58183.65313.57043.59323.59322,444,888,799
Sep. 15, 20203.57443.62053.45523.58513.58512,898,108,375
Sep. 14, 20203.60783.66263.57113.57623.57622,454,799,605
Sep. 13, 20203.58283.66383.55663.60843.60842,606,082,802
Sep. 12, 20203.70193.72653.53203.58533.58532,579,556,484
Sep. 11, 20203.67503.72653.64563.70193.70192,220,145,778
Sep. 10, 20203.66983.71773.58783.67503.67502,572,306,833
Sep. 09, 20203.62823.73913.62633.66983.66982,922,745,891
Sep. 08, 20203.65133.69713.58093.62763.62762,512,513,418
Sep. 07, 20203.73463.74383.57103.65213.65213,511,369,379
Sep. 06, 20203.80603.84673.52473.73683.73684,055,603,542
Sep. 05, 20203.83223.93693.70363.80793.80794,105,577,409
Sep. 04, 20203.93594.12083.68893.83223.83227,383,315,330
Sep. 03, 20203.47194.19883.44883.93773.93776,862,070,591
Sep. 02, 20204.04424.11523.42633.47303.47304,075,949,388
Sep. 01, 20204.54214.56483.93724.04564.04564,377,225,458
Aug. 31, 20204.20444.61764.15434.54134.54133,503,552,047
Aug. 30, 20204.27264.31314.19054.20594.20592,371,695,728
Aug. 29, 20204.11024.28234.11024.27274.27272,455,498,169
Aug. 28, 20204.08574.19434.05074.11044.11042,168,885,858
Aug. 27, 20203.91044.14973.87864.08744.08742,617,041,636
Aug. 26, 20204.10554.14083.80243.90913.90912,903,956,062
Aug. 25, 20204.12694.15914.04844.10724.10722,536,097,382
Aug. 24, 20204.48244.48994.03144.13224.13223,287,442,973
Aug. 23, 20204.38344.48564.35404.48154.48152,605,532,209
Aug. 22, 20204.43234.44694.26454.38334.38332,391,676,322
Aug. 21, 20204.29634.44554.21184.43924.43923,113,350,783
Aug. 20, 20204.53304.75644.29584.30294.30294,641,114,811
Aug. 19, 20204.42474.56124.42094.53264.53263,119,228,360
Aug. 18, 20204.72144.77054.30174.42234.42234,454,951,570
Aug. 17, 20204.97855.03054.71014.72144.72143,944,813,869
Aug. 16, 20205.14065.17024.96104.98644.98644,987,048,554
Aug. 15, 20204.95075.18674.72035.14065.14066,333,454,512
Aug. 14, 20204.31705.08404.31704.95464.95466,787,648,794
Aug. 13, 20204.20414.37284.13824.31844.31843,886,652,353
Aug. 12, 20204.05614.21203.89574.20624.20623,345,718,750
Aug. 11, 20204.02464.08523.88824.05274.05273,119,397,971
Aug. 10, 20204.32294.39193.89814.02314.02313,975,558,837
Aug. 09, 20204.05924.37964.05924.32474.32473,849,144,029
Aug. 08, 20204.09834.13113.98874.06134.06132,149,824,729
Aug. 07, 20204.03684.13584.00024.08724.08722,219,700,405
Aug. 06, 20204.11664.32633.86084.03614.03613,946,078,468
Aug. 05, 20204.05844.20873.99444.11874.11872,801,980,972
Aug. 04, 20204.03684.11044.00984.05814.05812,356,029,990
Aug. 03, 2020------
Aug. 02, 20203.93954.17523.92074.08244.08242,621,797,358
Aug. 01, 20204.41934.64943.70753.93913.93914,747,068,190
Jul. 31, 20204.14644.42594.12064.41544.41543,370,964,255
Jul. 30, 20204.09074.19364.04534.14644.14642,581,096,166
Jul. 29, 20204.03834.15403.98114.09224.09222,676,813,288
Jul. 28, 20204.00574.18393.95784.03694.03693,120,559,911
Jul. 27, 20203.79694.09823.73144.00494.00493,367,327,668
Jul. 26, 20203.64063.87953.57793.78973.78973,463,991,731
Jul. 25, 20203.65373.74273.60923.64103.64102,420,944,691
Jul. 24, 20203.48083.67703.47893.65723.65722,168,353,815
Jul. 23, 20203.55513.55803.46623.48033.48031,734,744,571
Jul. 22, 20203.56633.57733.53953.55423.55421,899,769,885
Jul. 21, 20203.51873.57093.48533.56633.56631,673,875,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...