EOSUSD

EOS Historical Data - EOSUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 990,204,004 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.0188 1.94% 0.990 0.980 0.990
Open Price High Price Low Price Prev. Close 52 Week Range
0.9712 1.00 0.960 0.9712 0.818 - 6.43
Exchange Last Trade Size Trade Price Currency
GDAX 02:56:13 63.60 0.990 USD
Price x Volume Volume Base Symbol Related Pairs
538,273.84 549,251.73 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.9501.000.8601,202,998.190.0404.21%
1 Month1.281.310.8182,133,030.35-0.290-22.66%
3 Months2.252.890.8182,025,391.07-1.26-56.00%
6 Months2.873.180.8182,123,970.30-1.88-65.51%
1 Year3.846.430.8182,858,351.76-2.85-74.22%
3 Years5.7414.940.8182,310,604.75-4.75-82.75%
5 Years3.3523.030.48019611,162,073.87-2.36-70.46%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Jul 2022 0.970 -0.010 -1.02% 0.990 1.00 0.930 1,303,483.00
05 Jul 2022 0.980 0.0382 4.06% 0.950 0.990 0.910 1,085,529.00
04 Jul 2022 0.9418 0.0018 0.19% 0.930 0.950 0.910 657,761.00
03 Jul 2022 0.940 0.030 3.30% 0.911 0.950 0.890 571,111.00
02 Jul 2022 0.910 0.00 0.00% 0.9239 0.9524 0.890 1,115,572.00
01 Jul 2022 0.910 -0.0214 -2.30% 0.940 0.940 0.860 1,311,630.00
30 Jun 2022 0.9314 -0.0141 -1.49% 0.950 0.970 0.920 2,375,897.00
29 Jun 2022 0.9455 -0.0445 -4.49% 0.990 1.01 0.940 2,697,787.00
28 Jun 2022 0.990 -0.010 -1.00% 0.9889 1.03 0.9686 1,341,813.00
27 Jun 2022 1.00 -0.010 -0.99% 1.00 1.04 0.990 892,353.00
26 Jun 2022 1.01 -0.010 -0.98% 1.01 1.03 0.970 665,966.00
25 Jun 2022 1.02 0.040 4.08% 0.9731 1.02 0.970 5,123,225.00
24 Jun 2022 0.980 0.060 6.52% 0.920 0.980 0.920 3,012,123.00
23 Jun 2022 0.920 -0.050 -5.15% 0.9608 0.970 0.910 5,186,089.00
22 Jun 2022 0.970 0.010 1.04% 0.960 1.01 0.940 4,348,480.00
21 Jun 2022 0.960 0.0021 0.22% 0.970 0.990 0.920 1,078,119.00
20 Jun 2022 0.9579 0.0719 8.12% 0.880 0.980 0.850 1,578,854.00
19 Jun 2022 0.886 -0.0554 -5.88% 0.940 0.950 0.818 1,805,373.00
18 Jun 2022 0.9414 0.0414 4.60% 0.910 0.970 0.900 3,479,215.00
17 Jun 2022 0.900 -0.110 -10.89% 1.01 1.03 0.8996 10,379,628.00
16 Jun 2022 1.01 0.070 7.45% 0.940 1.02 0.850 1,416,198.00
15 Jun 2022 0.940 0.030 3.30% 0.910 0.960 0.850 1,772,383.00
14 Jun 2022 0.910 -0.130 -12.50% 1.03 1.05 0.8772 2,076,634.00
13 Jun 2022 1.04 -0.080 -7.14% 1.12 1.13 1.03 1,293,345.00
12 Jun 2022 1.12 -0.070 -5.88% 1.17 1.22 1.09 841,479.00
11 Jun 2022 1.19 -0.050 -4.03% 1.24 1.26 1.16 791,231.00
10 Jun 2022 1.24 -0.010 -0.80% 1.26 1.28 1.23 628,197.00
09 Jun 2022 1.25 -0.040 -3.10% 1.28 1.31 1.24 895,360.00
08 Jun 2022 1.29 -0.020 -1.53% 1.30 1.33 1.22 985,070.00
07 Jun 2022 1.31 0.040 3.15% 1.26 1.34 1.25 727,893.00
06 Jun 2022 1.27 -0.020 -1.55% 1.29 1.30 1.25 356,956.00
05 Jun 2022 1.29 0.020 1.57% 1.27 1.30 1.24 397,129.00
Your Recent History
COIN
EOSUSD
EOS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220706 16:56:15