Canada markets open in 5 hours 10 minutes

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.495143+0.013540 (+2.81%)
As of 08:17AM UTC. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 20240.4918330.4974580.4917930.4951430.49514366,806,152
Sept 11, 20240.4902830.4960590.4762130.4918380.49183868,403,184
Sept 10, 20240.4936580.4969850.4858810.4902830.49028358,567,273
Sept 09, 20240.4801960.4967260.4776500.4936580.49365876,305,421
Sept 08, 20240.4622990.4814860.4597780.4801960.48019654,153,435
Sept 07, 20240.4546560.4674890.4512200.4622990.46229945,562,696
Sept 06, 20240.4623010.4740610.4406620.4546560.45465687,115,095
Sept 05, 20240.4643190.4701770.4570290.4623010.46230156,736,687
Sept 04, 20240.4542000.4676510.4378540.4643190.46431968,466,142
Sept 03, 20240.4751760.4804910.4541510.4542000.45420062,319,371
Sept 02, 20240.4558650.4782720.4542000.4751760.47517661,325,770
Sept 01, 20240.4812050.4813220.4520050.4558650.45586562,835,860
Aug 31, 20240.4866940.4893970.4792580.4812050.48120536,089,731
Aug 30, 20240.4851680.4955580.4733780.4866940.48669473,787,498
Aug 29, 20240.4949370.5038820.4812190.4851680.48516872,459,759
Aug 28, 20240.4919110.4996620.4756990.4949370.494937103,856,267
Aug 27, 20240.5193880.5244560.4849610.4919110.49191174,121,806
Aug 26, 20240.5352590.5393150.5148430.5193880.51938874,515,490
Aug 25, 20240.5544230.5548640.5324660.5352590.53525980,187,888
Aug 24, 20240.5572450.5618770.5482010.5544230.55442362,071,893
Aug 23, 20240.5285530.5646010.5257040.5572450.557245111,847,914
Aug 22, 20240.5163250.5294040.5086300.5285530.52855374,992,163
Aug 21, 20240.4919180.5200770.4904150.5163250.51632575,519,264
Aug 20, 20240.4893920.5010970.4833990.4919180.49191859,464,747
Aug 19, 20240.4929070.4970880.4789720.4893900.48939077,982,488
Aug 18, 20240.5002860.5020300.4853600.4929070.49290757,668,768
Aug 17, 20240.4943530.5072530.4911930.5002860.50028652,586,086
Aug 16, 20240.4897790.4987580.4765420.4943530.49435382,286,690
Aug 15, 20240.5076440.5139380.4874680.4897790.489779105,440,741
Aug 14, 20240.5073090.5085580.4936100.5076440.50764477,522,520
Aug 13, 20240.4999710.5224710.4918790.5073090.50730988,191,639
Aug 12, 20240.4671490.5032440.4671410.4999710.49997189,799,360
Aug 11, 20240.4884080.4948320.4625770.4671490.46714962,104,750
Aug 10, 20240.4772480.4913730.4737390.4884080.48840851,650,857
Aug 09, 20240.4886840.4888850.4669350.4772480.47724876,956,076
Aug 08, 20240.4470450.4910680.4419770.4886840.48868487,318,384
Aug 07, 20240.4596510.4715640.4377220.4470430.44704399,050,148
Aug 06, 20240.4463850.4689830.4456080.4596530.45965396,494,636
Aug 05, 20240.4714640.4744430.4062450.4463940.446394269,194,170
Aug 04, 20240.4958990.5134570.4611790.4714640.471464106,021,240
Aug 03, 20240.5210830.5249430.4833050.4958990.495899109,183,219
Aug 02, 20240.5482990.5551980.5050950.5210830.521083134,256,391
Aug 01, 20240.5850410.5864130.5116650.5482990.548299153,446,542
Jul 31, 20240.5713850.6039500.5680930.5850340.585034118,452,872
Jul 30, 20240.5751420.5893300.5595080.5714000.571400101,977,431
Jul 29, 20240.5661730.6000540.5661680.5751490.575149104,618,322
Jul 28, 20240.5811070.5826560.5632770.5661750.56617554,062,824
Jul 27, 20240.5788510.5866160.5718500.5811560.58115660,372,994
Jul 26, 20240.5576990.5792170.5558640.5788470.57884772,735,161
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...