eosDAC Historical Data - EOSDACUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
eosDAC (Cryptocurrency:EOSDACUSD)
eosDAC (Cryptocurrency:EOSDACUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
eosDAC	EOSDACUSD	Crypto	360,749	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000064	20.76%	0.000375	0.000406	0.000406

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00031	0.000376	0.00031	0.00031	0.000124 - 0.001177

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:11:24	14,724.70	0.000374	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,534.49	11,087,441.32	EOSDAC	EOSDACEUR	EOSDACGBP	EOSDACBTC

EOSDACUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000313	0.000383	0.00029	7,731,030.35	0.000062	19.69%
1 Month	0.000365	0.000711	0.000283	8,201,162.79	0.00001	2.82%
3 Months	0.000499	0.000711	0.000264	17,711,399.36	-0.000124	-24.81%
6 Months	0.000128	0.001177	0.000128	26,048,153.18	0.000247	192.61%
1 Year	0.000324	0.001177	0.000124	33,864,833.60	0.000051	15.71%
3 Years	0.354124	0.381113	0.000124	24,757,113.50	-0.353749	-99.89%
5 Years	0.123171	0.381113	0.000124	15,461,325.84	-0.122797	-99.70%

EOSDACUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 May 2024	0.000311	-0.000018	-5.47%	0.000329	0.000334	0.000296	19,075,901.00
03 May 2024	0.000329	0.00000100	0.31%	0.000327	0.000331	0.000295	13,208,372.00
02 May 2024	0.000328	-0.00000500	-1.50%	0.000331	0.000361	0.00031	2,175,558.00
01 May 2024	0.000332	0.000011	3.42%	0.000321	0.000333	0.000299	6,188,307.00
30 Apr 2024	0.000322	-0.00000500	-1.53%	0.000306	0.000383	0.000302	11,168,664.00
29 Apr 2024	0.000327	0.000034	11.61%	0.000293	0.000335	0.000292	1,901,776.00
28 Apr 2024	0.000293	-0.00002	-6.39%	0.000313	0.000361	0.00029	398,631.00
27 Apr 2024	0.000313	-0.000034	-9.79%	0.000347	0.000348	0.00031	4,524,139.00
26 Apr 2024	0.000347	-0.000029	-7.71%	0.000377	0.000412	0.000341	15,565,305.00
25 Apr 2024	0.000376	0.000054	16.78%	0.000322	0.000711	0.000317	15,760,583.00
24 Apr 2024	0.000322	0.00000200	0.62%	0.00032	0.000326	0.000315	9,765,429.00
23 Apr 2024	0.00032	0.00000500	1.59%	0.000306	0.000388	0.000302	14,901,840.00
22 Apr 2024	0.000315	-0.00000039	-0.12%	0.000315	0.00032	0.000312	14,166,123.00
21 Apr 2024	0.000315	0.00000800	2.61%	0.000306	0.000338	0.000302	17,148,435.00
20 Apr 2024	0.000307	0.00000014	0.05%	0.000306	0.000312	0.000287	365,883.00
19 Apr 2024	0.000307	-0.000021	-6.40%	0.000329	0.000334	0.000296	25,533,811.00
18 Apr 2024	0.000328	0.00002	6.48%	0.000308	0.000335	0.000293	81,935.00
17 Apr 2024	0.000309	-0.00000200	-0.64%	0.00031	0.000312	0.0003	7,664,829.00
16 Apr 2024	0.00031	-0.00000600	-1.90%	0.00037	0.000372	0.000283	13,001,425.00
15 Apr 2024	0.000316	-0.000047	-12.93%	0.000361	0.000372	0.000299	1,563,644.00
14 Apr 2024	0.000363	0.00000700	1.96%	0.000355	0.000367	0.00029	5,314,976.00
13 Apr 2024	0.000357	-0.000029	-7.52%	0.000385	0.000412	0.000352	1,123,659.00
12 Apr 2024	0.000386	-0.00000400	-1.03%	0.000389	0.000398	0.000382	4,061,427.00
11 Apr 2024	0.000389	0.000038	10.83%	0.000351	0.000391	0.000343	1,823,764.00
10 Apr 2024	0.000351	-0.000018	-4.87%	0.00037	0.000372	0.000346	99,763.00
09 Apr 2024	0.000369	-0.000011	-2.89%	0.000401	0.000411	0.000361	4,848,249.00
08 Apr 2024	0.00038	0.000044	13.09%	0.000335	0.00038	0.000335	9,666,308.00
07 Apr 2024	0.000336	-0.00003	-8.20%	0.000365	0.000373	0.000332	8,533,809.00
06 Apr 2024	0.000366	-0.00000026	-0.07%	0.000366	0.000367	0.000332	2,657,001.00
05 Apr 2024	0.000366	0.000034	10.25%	0.000331	0.000372	0.000327	7,491,355.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions