Canada markets closed

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.5532-0.0233 (-0.90%)
As of 3:24PM BST. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 20202.57652.60792.53872.55322.55321,476,395,904
Sep. 26, 20202.54922.59912.52372.57492.57491,491,540,424
Sep. 25, 20202.53962.56372.47562.54772.54771,685,425,911
Sep. 24, 20202.44162.54472.43392.53802.53801,546,078,910
Sep. 23, 20202.57732.59022.40922.44152.44151,380,074,100
Sep. 22, 20202.51502.58582.50652.57372.57371,601,210,582
Sep. 21, 20202.67562.68832.51202.51482.51481,987,577,753
Sep. 20, 20202.71012.71012.64072.67332.67331,494,188,483
Sep. 19, 20202.69222.73412.68642.70782.70781,504,818,954
Sep. 18, 20202.73242.75142.66742.69652.69651,610,862,383
Sep. 17, 20202.71732.76672.70382.73242.73241,859,195,680
Sep. 16, 20202.70922.75182.61842.71972.71972,198,598,029
Sep. 15, 20202.73802.78392.70762.71062.71061,860,615,702
Sep. 14, 20202.71772.78172.69612.73852.73851,977,781,254
Sep. 13, 20202.80922.82792.68032.71972.71971,956,722,067
Sep. 12, 20202.78882.82792.76652.80922.80921,684,800,439
Sep. 11, 20202.78232.82352.72262.78882.78881,952,044,646
Sep. 10, 20202.75852.84012.75592.78232.78232,215,922,130
Sep. 09, 20202.75782.81022.70502.75812.75811,910,271,632
Sep. 08, 20202.85192.85962.69652.75842.75842,652,161,786
Sep. 07, 20202.91072.94202.69182.85352.85353,096,956,227
Sep. 06, 20202.93363.01372.83522.91212.91213,139,720,799
Sep. 05, 20203.01303.15452.82392.93362.93365,652,060,836
Sep. 04, 20202.64223.20842.62613.01433.01435,253,038,602
Sep. 03, 20203.09993.15212.60762.64302.64303,101,892,961
Sep. 02, 20203.47943.49513.01373.10093.10093,355,126,447
Sep. 01, 20203.22453.53503.18713.47883.47882,683,850,445
Aug. 31, 20203.26643.29523.20523.22573.22571,818,966,406
Aug. 30, 20203.13793.27273.13793.26653.26651,877,220,419
Aug. 29, 20203.11923.20203.09243.13803.13801,655,796,056
Aug. 28, 20202.97993.16652.95433.12053.12051,997,932,349
Aug. 27, 20203.12413.15052.89762.97882.97882,212,925,741
Aug. 26, 20203.13453.16363.07153.12543.12541,929,872,365
Aug. 25, 20203.39123.39443.05373.13853.13852,496,895,800
Aug. 24, 20203.32553.41273.30283.39063.39061,971,274,605
Aug. 23, 20203.36403.37513.24783.32543.32541,814,438,208
Aug. 22, 20203.26083.37403.19663.36923.36922,362,958,020
Aug. 21, 20203.44083.61373.26043.26583.26583,522,494,003
Aug. 20, 20203.34883.45103.34593.44053.44052,367,650,770
Aug. 19, 20203.58873.62623.25383.34703.34703,371,693,790
Aug. 18, 20203.76523.80803.57243.58873.58872,998,442,461
Aug. 17, 20203.87883.90813.75693.77123.77123,771,695,207
Aug. 16, 20203.73153.91683.56463.87883.87884,778,869,235
Aug. 15, 20203.25383.83193.25383.73443.73445,115,996,830
Aug. 14, 20203.17953.30023.12733.25493.25492,929,453,441
Aug. 13, 20203.06263.18532.94383.18113.18112,530,322,368
Aug. 12, 20203.02373.08782.91723.06013.06012,355,373,645
Aug. 11, 20203.23713.29012.93073.02263.02262,986,817,654
Aug. 10, 20203.03163.27993.03163.23843.23842,882,321,248
Aug. 09, 20203.06183.08632.97993.03323.03321,605,604,936
Aug. 08, 20203.01583.08982.98853.05353.05351,658,324,422
Aug. 07, 20203.09063.23952.88343.01533.01532,948,024,705
Aug. 06, 20203.05943.16403.01273.09223.09222,103,644,595
Aug. 05, 20203.03583.09983.01533.05923.05921,776,068,900
Aug. 04, 2020------
Aug. 03, 20202.94033.11842.92463.04763.04761,957,244,385
Aug. 02, 20203.29523.46682.76442.94002.94003,543,069,424
Aug. 01, 20203.09173.30013.07253.29233.29232,513,497,240
Jul. 31, 20203.05013.12813.01303.09173.09171,924,546,686
Jul. 30, 20203.02693.09282.96783.05123.05121,995,862,816
Jul. 29, 20202.99403.13532.95953.02583.02582,339,032,886
Jul. 28, 20202.84613.06442.78632.99342.99342,516,881,096
Jul. 27, 20202.71372.90582.67582.84082.84082,596,598,127
Jul. 26, 20202.72352.78982.69032.71402.71401,804,564,879
Jul. 25, 20202.59422.74092.59322.72612.72611,616,310,906
Jul. 24, 20202.65222.65432.57982.59392.59391,292,901,834
Jul. 23, 20202.65782.67892.63972.65152.65151,417,252,200
Jul. 22, 20202.61722.66132.58732.65782.65781,247,440,460
Jul. 21, 20202.56252.62842.55602.61712.61711,226,905,731
Jul. 20, 20202.57872.60162.54372.56292.56291,171,151,593
Jul. 19, 20202.49882.59302.47692.57732.57731,128,667,004
Jul. 18, 20202.49542.52102.48112.49972.4997860,317,780
Jul. 17, 20202.49752.51532.47732.49542.4954950,656,643
Jul. 16, 20202.53412.55052.45582.49682.49681,315,835,445
Jul. 15, 20202.55582.56482.51452.53382.53381,229,856,932
Jul. 14, 20202.55172.57022.51062.55682.55681,295,225,303
Jul. 13, 20202.61262.64372.51202.55422.55421,342,425,175
Jul. 12, 20202.62082.64642.58512.61262.6126982,699,896
Jul. 11, 20202.61892.63092.59522.61982.6198926,884,552
Jul. 10, 20202.65552.65552.57072.61942.61941,185,884,831
Jul. 09, 20202.67532.71332.59632.65712.65711,500,819,023
Jul. 08, 20202.55692.69002.54362.67642.67641,697,062,547
Jul. 07, 20202.60992.61842.51302.55622.55621,160,179,659
Jul. 06, 20202.40712.62002.40132.61132.61131,650,951,585
Jul. 05, 20202.45962.47182.35782.40712.40711,006,404,926
Jul. 04, 20202.41882.48662.41452.45952.45951,014,696,746
Jul. 03, 20202.38502.45722.35602.41962.41961,060,283,791
Jul. 02, 20202.37122.38972.32202.38572.38571,025,776,230
Jul. 01, 20202.35692.39242.35022.37062.37061,076,905,667
Jun. 30, 20202.37272.39072.33872.35812.3581931,091,007
Jun. 29, 20202.36052.39672.32212.37532.37531,210,910,579
Jun. 28, 20202.34972.40372.32202.36092.36091,149,400,722
Jun. 27, 20202.47242.48852.27912.34972.34971,484,900,423
Jun. 26, 20202.47952.49502.40792.47232.47231,461,058,042
Jun. 25, 20202.49382.51312.45172.48002.48001,097,051,183
Jun. 24, 20202.57602.58092.46132.49412.49411,339,866,595
Jun. 23, 20202.56062.58952.52952.57462.57461,080,367,867
Jun. 22, 20202.51602.57402.51502.56042.56041,344,062,923
Jun. 21, 20202.52082.53832.50272.51632.51631,079,575,379
Jun. 20, 20202.50502.54392.47212.52242.52241,260,873,457
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...