Canada markets closed

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.752334-0.036348 (-4.61%)
As of 02:13AM UTC. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.7642940.7652070.7514580.7523340.752334131,491,208
Feb 21, 2024------
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
Jan 05, 20240.7734690.7755840.7272230.7475970.747597139,816,253
Jan 04, 20240.7689930.7815170.7593140.7734670.773467134,858,253
Jan 03, 20240.8650830.8759780.7515060.7689530.768953209,919,628
Jan 02, 20240.8862840.8947150.8599080.8651090.865109116,740,238
Jan 01, 20240.8446400.8869000.8396330.8862380.886238103,675,287
Dec 31, 20230.8548920.8662460.8373840.8442360.844236105,324,970
Dec 30, 20230.8489150.8737820.8419190.8549340.854934111,257,249
Dec 29, 20230.8710750.8809010.8343370.8489340.848934145,455,703
Dec 28, 20230.9049440.9129950.8606110.8710450.871045163,320,623
Dec 27, 20230.8724960.9049870.8376830.9048220.904822166,042,061
Dec 26, 20230.8807400.8856620.8255340.8725530.872553181,396,218
Dec 25, 20230.8177890.8857490.8108270.8808240.880824160,141,609
Dec 24, 20230.8389940.8463280.8094300.8177830.817783138,451,505
Dec 23, 20230.8476910.8476910.8167460.8389660.838966108,275,676
Dec 22, 20230.8437150.8900050.8348540.8477330.847733187,098,001
Dec 21, 20230.7880250.8460340.7855070.8437350.843735130,385,954
Dec 20, 20230.7628240.8032600.7577310.7880170.788017122,412,629
Dec 19, 20230.7761280.7880770.7567700.7628710.762871119,196,546
Dec 18, 20230.7999600.8022890.7381290.7760950.776095153,673,204
Dec 17, 20230.8050860.8285650.7984680.8000390.800039177,462,421
Dec 16, 20230.7554020.8081530.7498090.8051040.805104157,388,589
Dec 15, 20230.7919640.7977990.7544130.7552820.755282127,104,712
Dec 14, 20230.7851520.7947640.7709380.7919700.791970126,551,136
Dec 13, 20230.7818840.7893550.7484980.7851830.785183129,239,387
Dec 12, 20230.7690910.7908630.7579520.7819300.781930131,612,691
Dec 11, 20230.8367730.8384640.7464570.7690760.769076177,622,891
Dec 10, 20230.8553650.8778900.8180370.8366240.836624163,468,784
Dec 09, 20230.7983320.8703060.7983320.8555710.855571218,706,629
Dec 08, 20230.7707470.7988790.7620490.7982450.798245120,414,810
Dec 07, 20230.7398310.7874630.7386990.7707510.770751185,953,557
Dec 06, 20230.7422900.7492350.7250130.7397240.739724132,050,060
Dec 05, 20230.7191240.7466010.7139450.7422610.742261158,019,576
Dec 04, 20230.7012330.7287960.6991850.7190980.719098192,316,623
Dec 03, 20230.7013300.7047870.6909660.7012050.701205121,842,363
Dec 02, 20230.6895120.7043110.6883780.7013710.70137196,779,377
Dec 01, 20230.6791230.6927430.6748360.6894920.68949294,448,404
Nov 30, 20230.6800080.6828610.6719600.6791520.679152105,723,822
Nov 29, 20230.6781170.6868440.6727590.6799900.679990145,890,235
Nov 28, 20230.6757420.6846360.6602190.6781020.678102158,884,585
Nov 27, 20230.6999430.7059520.6638440.6757540.675754149,128,786
Nov 26, 20230.7010170.7049650.6844530.7000010.700001125,150,095
Nov 25, 20230.6838180.7010380.6821110.7010380.701038125,066,950
Nov 24, 20230.6743140.6886110.6735300.6837810.683781116,043,827
Nov 23, 20230.6782030.6824440.6625030.6743610.674361102,155,648
Nov 22, 20230.6499250.6828260.6484670.6782920.678292115,828,222
Nov 21, 20230.7068110.7163000.6463570.6500770.650077159,145,762
Nov 20, 20230.7231560.7274440.7040690.7068180.706818116,830,293
Nov 19, 20230.7108240.7245620.6979180.7232210.72322187,723,326
Nov 18, 20230.7105780.7155980.6786480.7108120.710812112,700,070
Nov 17, 20230.7055300.7242080.6838460.7105330.710533146,723,324
Nov 16, 20230.7312090.7500540.6908930.7053720.705372183,946,873
Nov 15, 20230.6949280.7329380.6908560.7311030.731103123,210,897
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...