EOSUSD

EOS Historical Data - EOSUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 2,529,231,094 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.120 4.72% 2.66 2.66 2.67
Open Price High Price Low Price Prev. Close 52 Week Range
2.52 2.68 2.43 2.54 1.43 - 5.93
Exchange Last Trade Size Trade Price Currency
GDAX 07:15:24 3.60 2.66 USD
Price x Volume Volume Base Symbol Related Pairs
10,683,767.81 4,014,136.92 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week2.803.042.443,741,977.14-0.140-5.00%
1 Month2.673.942.264,754,252.10-0.010-0.37%
3 Months2.633.941.982,514,106.700.0301.14%
6 Months2.624.291.981,530,841.200.0401.53%
1 Year3.655.931.431,044,537.42-0.990-27.12%
3 Years13.5723.031.439,958,097.56-10.91-80.40%
5 Years1.0323.030.48019614,410,547.001.63157.92%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2021 2.55 -0.230 -8.27% 2.77 2.79 2.49 3,498,592.00
21 Jan 2021 2.78 -0.040 -1.42% 2.80 2.93 2.66 2,351,002.00
20 Jan 2021 2.82 0.010 0.36% 2.82 2.93 2.78 4,004,822.00
19 Jan 2021 2.81 0.040 1.44% 2.76 2.83 2.70 2,439,368.00
18 Jan 2021 2.77 -0.020 -0.72% 2.75 2.81 2.68 2,765,407.00
17 Jan 2021 2.79 0.030 1.09% 2.77 2.94 2.58 4,495,849.00
16 Jan 2021 2.76 -0.030 -1.08% 2.80 2.94 2.58 6,638,797.00
15 Jan 2021 2.79 0.020 0.72% 2.80 2.86 2.69 5,413,300.00
14 Jan 2021 2.77 0.190 7.36% 2.57 2.80 2.52 4,985,058.00
13 Jan 2021 2.58 -0.080 -3.01% 2.67 2.78 2.53 5,367,705.00
12 Jan 2021 2.66 -0.440 -14.19% 3.02 3.06 2.37 14,001,614.00
11 Jan 2021 3.10 -0.550 -15.07% 3.75 3.94 2.85 17,832,208.00
10 Jan 2021 3.65 0.540 17.36% 3.12 3.75 3.01 4,392,466.00
09 Jan 2021 3.11 -0.080 -2.51% 3.20 3.26 2.87 5,670,069.00
08 Jan 2021 3.19 -0.210 -6.18% 3.39 3.46 3.05 8,562,256.00
07 Jan 2021 3.40 0.500 17.24% 2.90 3.48 2.80 2,130,580.00
06 Jan 2021 2.90 0.100 3.57% 2.83 2.96 2.71 3,710,659.00
05 Jan 2021 2.80 -0.020 -0.71% 2.81 3.13 2.60 6,628,418.00
04 Jan 2021 2.82 0.190 7.22% 2.64 2.85 2.52 6,811,235.00
03 Jan 2021 2.63 0.00 0.00% 2.62 2.73 2.57 2,325,903.00
02 Jan 2021 2.63 0.030 1.15% 2.60 2.74 2.51 1,915,872.00
01 Jan 2021 2.60 -0.010 -0.38% 2.61 2.67 2.51 1,811,703.00
31 Dec 2020 2.61 -0.030 -1.14% 2.62 2.67 2.53 1,683,568.00
30 Dec 2020 2.64 -0.120 -4.35% 2.76 2.79 2.50 2,708,305.00
29 Dec 2020 2.76 0.030 1.10% 2.71 2.89 2.47 1,945,016.00
28 Dec 2020 2.73 0.120 4.60% 2.59 2.87 2.47 4,241,367.00
27 Dec 2020 2.61 -0.060 -2.25% 2.65 2.70 2.52 1,959,654.00
26 Dec 2020 2.67 0.030 1.14% 2.67 2.74 2.26 2,828,250.00
25 Dec 2020 2.64 0.310 13.30% 2.26 2.69 2.25 1,336,864.00
24 Dec 2020 2.33 -0.570 -19.66% 2.90 2.91 1.98 4,441,730.00
23 Dec 2020 2.90 -0.050 -1.69% 2.92 2.96 2.75 1,295,971.00
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:20210122 20:15:46