Canada markets closed

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.578035+0.009615 (+1.69%)
As of 02:56AM UTC. Market open.
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20240.5788470.5788470.5743990.5780350.57803566,637,952
Jul 26, 2024------
Jul 25, 20240.5893050.5941390.5375840.5577160.557716115,789,301
Jul 24, 20240.5805630.6070460.5721390.5892890.58928992,891,455
Jul 23, 20240.5825470.5954450.5671870.5805590.58055994,774,672
Jul 22, 20240.6083020.6124940.5793480.5825470.582547291,622,080
Jul 21, 20240.6093530.6195440.5870110.6082860.60828683,906,176
Jul 20, 20240.6081370.6149350.6016190.6093570.60935762,568,049
Jul 19, 20240.5870940.6134180.5771700.6081400.60814086,958,827
Jul 18, 20240.6009430.6106570.5735960.5870760.58707685,239,396
Jul 17, 20240.5985270.6220680.5985100.6009060.60090697,547,172
Jul 16, 20240.5932900.6091110.5780160.5985470.598547108,750,986
Jul 15, 20240.5766840.5944400.5736990.5935200.59352085,973,189
Jul 14, 20240.5485910.5797000.5447380.5766280.57662874,964,183
Jul 13, 20240.5253210.5506690.5241050.5485910.54859154,521,049
Jul 12, 20240.5204630.5263160.5141840.5253050.52530561,438,821
Jul 11, 20240.5238920.5413870.5189120.5204720.52047268,776,270
Jul 10, 20240.5217450.5298560.5158920.5239690.52396967,273,341
Jul 09, 20240.5120750.5340720.5099210.5216760.52167684,414,875
Jul 08, 20240.4912760.5190260.4729440.5120730.512073110,068,488
Jul 07, 20240.5216480.5228980.4891620.4912660.49126678,034,169
Jul 06, 20240.4791820.5265110.4782770.5217240.52172481,078,856
Jul 05, 20240.5005890.5012580.4453340.4791870.479187196,188,445
Jul 04, 20240.5600630.5633020.4979830.5006640.500664128,807,307
Jul 03, 20240.5827860.5849620.5545690.5601330.56013380,079,191
Jul 02, 20240.5771140.5861550.5753250.5827700.58277062,105,095
Jul 01, 20240.5771590.5864290.5735910.5771950.57719578,422,409
Jun 30, 20240.5651020.5798840.5590090.5771970.57719770,684,439
Jun 29, 20240.5863880.5914370.5632260.5651120.56511266,204,070
Jun 28, 20240.5880330.5973040.5818630.5863820.58638283,437,117
Jun 27, 20240.5739890.5888890.5655970.5880200.58802090,022,645
Jun 26, 20240.5763570.5799060.5652030.5740000.57400074,860,703
Jun 25, 20240.5693600.5832170.5664340.5763720.57637281,523,908
Jun 24, 20240.5590310.5694700.5445820.5693580.569358141,022,853
Jun 23, 20240.5735500.5791280.5568940.5591160.55911672,905,531
Jun 22, 20240.5670150.5782580.5591980.5736220.57362262,265,514
Jun 21, 20240.5716510.5807160.5622380.5670410.56704192,681,335
Jun 20, 20240.5691670.5935220.5634310.5715660.571566108,078,729
Jun 19, 20240.5557020.5772080.5522560.5691670.569167121,891,494
Jun 18, 20240.6155350.6169350.5366830.5557500.555750244,439,984
Jun 17, 20240.6536440.6570150.6033330.6155800.615580140,612,493
Jun 16, 20240.6613970.6643670.6506500.6536170.65361768,236,498
Jun 15, 20240.6477650.6622900.6471060.6613590.66135973,648,358
Jun 14, 20240.6745570.6836130.6354900.6477730.647773135,623,593
Jun 13, 20240.7018560.7032630.6714910.6746350.674635122,149,730
Jun 12, 20240.6830620.7142470.6723690.7017890.701789145,114,725
Jun 11, 20240.7059890.7064550.6674100.6830280.683028232,782,820
Jun 10, 20240.7105430.7163180.6974430.7059970.705997193,682,271
Jun 09, 20240.7017000.7134160.6999950.7105160.710516184,731,886
Jun 08, 20240.7271400.7323550.6941810.7017450.701745161,080,578
Jun 07, 20240.7853840.8001010.6786800.7271480.727148201,264,316
Jun 06, 20240.8072160.8073840.7764930.7853840.785384109,849,492
Jun 05, 20240.8128010.8154100.8003670.8072140.807214120,589,714
Jun 04, 20240.8010670.8128090.7872970.8128010.812801106,755,631
Jun 03, 20240.7996710.8234420.7929160.8010670.801067116,954,819
Jun 02, 20240.8087100.8162190.7944360.7996700.79967095,650,896
Jun 01, 20240.8140010.8146990.8041680.8087100.80871086,372,910
May 31, 20240.8092460.8250850.7961160.8140010.814001130,683,502
May 30, 20240.8056300.8221880.7849550.8092460.809246121,674,335
May 29, 20240.8073130.8212330.8029680.8056300.805630124,390,177
May 28, 20240.8402510.8403830.8002560.8073130.807313169,012,673
May 27, 20240.8307230.8496880.8234430.8402500.840250104,871,019
May 26, 20240.8499450.8514220.8234160.8307230.83072378,507,509
May 25, 20240.8424700.8619060.8387320.8499440.84994488,888,484
May 24, 20240.8219560.8435670.8109960.8424700.842470112,551,108
May 23, 20240.8437980.8561400.7884360.8219560.821956164,531,971
May 22, 20240.8687650.8692580.8357910.8438270.843827125,205,745
May 21, 20240.8506720.8870600.8401810.8687650.868765178,512,228
May 20, 20240.7839220.8547240.7806890.8506850.850685131,589,454
May 19, 20240.8137800.8170160.7804280.7839100.78391083,372,246
May 18, 20240.8218640.8245870.8098730.8137780.81377879,582,168
May 17, 20240.8050190.8291100.7979310.8218640.821864104,303,045
May 16, 20240.8014570.8073600.7910970.8050190.805019111,719,335
May 15, 20240.7568960.8018620.7491980.8014480.801448134,032,766
May 14, 20240.7860690.7938310.7553230.7568470.756847123,719,187
May 13, 20240.7763960.7905100.7525980.7860710.786071126,649,182
May 12, 20240.7811800.7891990.7693310.7763960.77639668,200,287
May 11, 20240.7914280.7978450.7783910.7811810.78118179,271,827
May 10, 20240.8177120.8338730.7821430.7914280.791428126,018,584
May 09, 20240.7964870.8232740.7893730.8177110.817711106,998,537
May 08, 20240.7944240.8130050.7802370.7964870.796487116,439,579
May 07, 20240.8169430.8237430.7905280.7944220.794422100,525,959
May 06, 20240.8228580.8482990.8168220.8169430.816943114,857,993
May 05, 20240.8170150.8294780.8069440.8228610.82286178,353,096
May 04, 20240.8289830.8332570.8150330.8170150.81701588,862,294
May 03, 20240.8171730.8397240.8026690.8289850.828985111,764,541
May 02, 20240.7819640.8305150.7611000.8171730.817173132,851,475
May 01, 20240.7595270.7842370.7140330.7819640.781964184,609,596
Apr 30, 20240.8049070.8240590.7423050.7595270.759527185,507,818
Apr 29, 20240.7893340.8063860.7749190.8049240.804924118,475,123
Apr 28, 20240.8062720.8261250.7871900.7893340.78933498,623,934
Apr 27, 20240.8305940.8362670.8029750.8062720.806272129,371,439
Apr 26, 20240.8427030.8464170.8010910.8305940.830594167,473,654
Apr 25, 20240.8236400.9520950.8209260.8427030.842703503,247,711
Apr 24, 20240.8374530.8768660.8132970.8236250.823625133,387,414
Apr 23, 20240.8483810.8567890.8327860.8374530.83745399,318,261
Apr 22, 20240.8118890.8638700.8103350.8483810.848381115,618,740
Apr 21, 20240.8237050.8310060.8017030.8118920.81189292,310,924
Apr 20, 20240.7776620.8316500.7736600.8237050.823705102,835,034
Apr 19, 20240.7604150.7922090.7105390.7776600.777660169,259,627
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...