Canada markets closed

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.729756+0.020561 (+2.90%)
As of 09:07PM UTC. Market open.
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 20240.7324770.7657590.7048950.7297560.729756303,546,240
Apr 13, 20240.9382400.9382410.6593370.7324450.732445367,780,139
Apr 12, 20241.1175361.1474290.8799340.9382370.938237339,097,631
Apr 11, 20241.0591211.1300011.0522541.1175361.117536189,757,692
Apr 10, 20241.0675751.0780461.0132231.0591211.059121150,777,394
Apr 09, 20241.0992281.1323111.0637531.0675741.067574213,280,188
Apr 08, 20241.0302061.1345201.0088951.0992281.099228177,007,088
Apr 07, 20241.0205511.0409681.0179501.0302061.03020683,771,216
Apr 06, 20240.9917671.0239500.9881751.0205511.02055177,271,436
Apr 05, 20240.9943201.0035320.9511620.9917670.991767119,811,851
Apr 04, 20240.9560481.0049460.9404050.9943200.994320113,840,634
Apr 03, 20240.9680230.9885190.9379300.9560490.956049133,505,862
Apr 02, 20241.0399451.0399560.9554250.9680230.968023185,067,397
Apr 01, 20241.1031481.1135421.0198031.0399501.039950167,702,329
Mar 31, 20241.0751721.1067271.0719451.1031471.10314788,317,612
Mar 30, 20241.1065041.1065041.0687421.0751811.075181107,330,937
Mar 29, 20241.0992371.1348711.0814871.1065041.106504196,179,921
Mar 28, 20241.0609111.1200381.0350391.0992431.099243146,064,924
Mar 27, 20241.0885861.1030611.0378641.0609101.060910161,962,474
Mar 26, 20241.0682331.0997561.0605391.0885861.088586162,385,841
Mar 25, 20241.0507621.0855181.0410641.0682331.068233153,424,440
Mar 24, 20241.0375051.0545631.0192741.0507621.050762136,170,490
Mar 23, 20240.9762731.0601140.9721231.0375071.037507155,538,121
Mar 22, 20241.0123731.0135850.9514270.9761680.976168152,595,703
Mar 21, 20241.0006121.0282560.9830981.0125091.012509160,351,669
Mar 20, 20240.9080041.0101290.8842861.0006121.000612249,452,687
Mar 19, 20240.9856010.9906080.8813900.9080040.908004311,029,376
Mar 18, 20241.0149661.0421050.9517710.9856020.985602208,133,998
Mar 17, 20240.9863211.0233020.9406611.0149661.014966227,590,290
Mar 16, 20241.0645311.0850910.9630230.9863200.986320261,296,730
Mar 15, 20241.1396811.1530221.0082231.0645311.064531349,267,738
Mar 14, 20241.1835471.2089521.0871011.1396881.139688285,335,504
Mar 13, 20241.1853091.2165501.1559581.1835471.183547188,215,602
Mar 12, 20241.2340201.2375061.1205531.1853091.185309245,861,042
Mar 11, 20241.1451061.2620821.1068751.2340201.234020331,830,721
Mar 10, 20241.2019211.2178321.1200081.1451081.145108221,678,439
Mar 09, 20241.1996431.2297871.1839391.2019191.201919218,161,900
Mar 08, 20241.2493851.3263781.1609861.1996431.199643459,660,131
Mar 07, 20241.0686631.3530461.0676621.2493951.249395655,433,731
Mar 06, 20241.0259081.0686630.9751121.0686631.068663293,275,365
Mar 05, 20241.1037961.1638540.9377221.0258961.025896484,907,571
Mar 04, 20241.0693861.1471201.0583691.1030301.103030341,558,663
Mar 03, 20241.1210381.1210381.0132071.0694661.069466281,003,419
Mar 02, 20240.9123171.1240340.9106581.1226611.122661397,458,609
Mar 01, 20240.8623610.9122030.8606220.9122030.912203159,199,465
Feb 29, 20240.8313680.8947090.8309310.8624180.862418261,185,613
Feb 28, 20240.8347460.8717720.7978320.8314330.831433236,005,298
Feb 27, 20240.8143070.8376570.8072980.8347900.834790162,508,474
Feb 26, 20240.7987180.8143270.7765560.8143100.814310125,787,035
Feb 25, 20240.8030270.8031180.7864430.7986500.79865087,205,733
Feb 24, 20240.8005830.8239690.7847420.8030250.803025116,811,673
Feb 23, 20240.7738260.8750410.7618760.8005040.800504206,599,423
Feb 22, 20240.7642940.7824920.7510840.7737700.773770124,181,030
Feb 21, 20240.8009690.8009690.7393760.7642460.764246136,565,232
Feb 20, 20240.7913930.8056600.7590300.8010110.801011174,435,041
Feb 19, 20240.7759330.7927630.7736940.7913760.791376112,744,478
Feb 18, 20240.7684820.7845010.7639320.7759320.775932100,979,640
Feb 17, 20240.7668490.7722920.7455110.7684680.768468100,608,367
Feb 16, 20240.7724620.7824940.7526010.7668490.766849113,142,490
Feb 15, 20240.7570150.7816850.7570150.7724100.772410144,218,714
Feb 14, 20240.7373490.7602440.7319310.7570090.757009105,931,062
Feb 13, 20240.7539240.7576260.7274120.7373520.737352111,785,633
Feb 12, 20240.7339230.7583650.7197560.7539130.753913109,045,255
Feb 11, 20240.7356580.7477860.7312420.7338780.73387887,451,131
Feb 10, 20240.7419330.7440170.7267770.7356060.73560686,002,797
Feb 09, 20240.7198030.7524780.7198030.7419300.741930120,260,780
Feb 08, 20240.7193740.7255280.7152020.7198400.71984089,655,893
Feb 07, 20240.7131320.7231050.7036880.7194020.71940280,920,886
Feb 06, 20240.7085660.7228140.7085660.7131310.71313187,944,199
Feb 05, 20240.6963970.7097770.6887850.7085440.70854479,253,536
Feb 04, 20240.7234390.7234390.6948020.6964640.69646471,842,860
Feb 03, 20240.7144970.7292570.7095700.7233890.72338982,778,924
Feb 02, 20240.7031060.7146750.6959700.7144900.71449089,951,606
Feb 01, 20240.6895490.7034350.6770300.7031110.703111100,541,731
Jan 31, 20240.7020280.7038990.6815120.6895700.689570100,186,308
Jan 30, 20240.7172640.7250920.7007210.7020610.70206198,482,949
Jan 29, 20240.7098560.7194600.6965540.7172610.71726191,997,578
Jan 28, 20240.7091180.7335280.7026960.7098700.709870113,398,557
Jan 27, 20240.7042610.7118200.6957930.7091020.70910280,012,983
Jan 26, 20240.6891370.7067880.6841400.7042250.70422598,106,331
Jan 25, 20240.6883390.6919680.6747010.6892250.68922596,344,934
Jan 24, 20240.6771030.6894270.6696260.6883300.688330105,389,136
Jan 23, 20240.6891660.7027670.6466520.6771140.677114121,903,729
Jan 22, 20240.7197890.7233150.6796870.6891610.689161110,131,437
Jan 21, 20240.7256320.7321590.7198920.7198920.71989276,022,256
Jan 20, 20240.7207150.7260260.7104980.7255820.72558287,291,044
Jan 19, 20240.7164600.7230420.6833310.7206960.720696115,997,542
Jan 18, 20240.7599500.7607000.7100700.7164770.716477112,534,517
Jan 17, 20240.7746940.7766580.7509010.7599230.75992399,353,728
Jan 16, 20240.7803960.7857850.7555830.7746900.774690108,558,064
Jan 15, 20240.7452330.7920490.7450990.7807180.780718130,696,975
Jan 14, 20240.7643410.7697140.7448900.7454500.745450109,060,694
Jan 13, 20240.7696180.7713620.7460200.7642340.764234125,628,420
Jan 12, 20240.7852960.8092320.7458480.7697290.769729188,491,396
Jan 11, 20240.7532210.8059320.7458840.7855830.785583218,735,917
Jan 10, 20240.7083650.7668770.6940770.7528900.752890168,602,798
Jan 09, 20240.7396300.7409670.6863690.7083880.708388146,076,295
Jan 08, 20240.7018490.7408600.6735270.7395770.739577153,763,840
Jan 07, 20240.7391260.7465660.6966930.7018260.701826112,875,131
Jan 06, 20240.7476760.7489420.7096750.7391100.739110122,037,769
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...