New Zealand markets closed

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0916+0.0328 (+3.10%)
As of 10:45AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20241.09911.13461.08241.09161.0916184,014,496
28 Mar 20241.06091.12001.03501.09921.0992146,064,924
27 Mar 20241.08861.10311.03791.06091.0609161,962,474
26 Mar 20241.06821.09981.06051.08861.0886162,385,841
25 Mar 20241.05081.08551.04111.06821.0682153,424,440
24 Mar 20241.03751.05461.01931.05081.0508136,170,490
23 Mar 20240.97631.06010.97211.03751.0375155,538,121
22 Mar 20241.01241.01360.95140.97620.9762152,595,703
21 Mar 20241.00061.02830.98311.01251.0125160,351,669
20 Mar 20240.90801.01010.88431.00061.0006249,452,687
19 Mar 20240.98560.99060.88140.90800.9080311,029,376
18 Mar 20241.01501.04210.95180.98560.9856208,133,998
17 Mar 20240.98631.02330.94071.01501.0150227,590,290
16 Mar 20241.06451.08510.96300.98630.9863261,296,730
15 Mar 20241.13971.15301.00821.06451.0645349,267,738
14 Mar 20241.18351.20901.08711.13971.1397285,335,504
13 Mar 20241.18531.21651.15601.18351.1835188,215,602
12 Mar 20241.23401.23751.12061.18531.1853245,861,042
11 Mar 20241.14511.26211.10691.23401.2340331,830,721
10 Mar 20241.20191.21781.12001.14511.1451221,678,439
09 Mar 20241.19961.22981.18391.20191.2019218,161,900
08 Mar 20241.24941.32641.16101.19961.1996459,660,131
07 Mar 20241.06871.35301.06771.24941.2494655,433,731
06 Mar 20241.02591.06870.97511.06871.0687293,275,365
05 Mar 20241.10381.16390.93771.02591.0259484,907,571
04 Mar 20241.06941.14711.05841.10301.1030341,558,663
03 Mar 20241.12101.12101.01321.06951.0695281,003,419
02 Mar 20240.91231.12400.91071.12271.1227397,458,609
01 Mar 20240.86240.91220.86060.91220.9122159,199,465
29 Feb 20240.83140.89470.83090.86240.8624261,185,613
28 Feb 20240.83470.87180.79780.83140.8314236,005,298
27 Feb 20240.81430.83770.80730.83480.8348162,508,474
26 Feb 20240.79870.81430.77660.81430.8143125,787,035
25 Feb 20240.80300.80310.78640.79870.798787,205,733
24 Feb 20240.80060.82400.78470.80300.8030116,811,673
23 Feb 20240.77380.87500.76190.80050.8005206,599,423
22 Feb 20240.76430.78250.75110.77380.7738124,181,030
21 Feb 20240.80100.80100.73940.76420.7642136,565,232
20 Feb 20240.79140.80570.75900.80100.8010174,435,041
19 Feb 20240.77590.79280.77370.79140.7914112,744,478
18 Feb 20240.76850.78450.76390.77590.7759100,979,640
17 Feb 20240.76680.77230.74550.76850.7685100,608,367
16 Feb 20240.77250.78250.75260.76680.7668113,142,490
15 Feb 20240.75700.78170.75700.77240.7724144,218,714
14 Feb 20240.73730.76020.73190.75700.7570105,931,062
13 Feb 20240.75390.75760.72740.73740.7374111,785,633
12 Feb 20240.73390.75840.71980.75390.7539109,045,255
11 Feb 20240.73570.74780.73120.73390.733987,451,131
10 Feb 20240.74190.74400.72680.73560.735686,002,797
09 Feb 20240.71980.75250.71980.74190.7419120,260,780
08 Feb 20240.71940.72550.71520.71980.719889,655,893
07 Feb 20240.71310.72310.70370.71940.719480,920,886
06 Feb 20240.70860.72280.70860.71310.713187,944,199
05 Feb 20240.69640.70980.68880.70850.708579,253,536
04 Feb 20240.72340.72340.69480.69650.696571,842,860
03 Feb 20240.71450.72930.70960.72340.723482,778,924
02 Feb 20240.70310.71470.69600.71450.714589,951,606
01 Feb 20240.68950.70340.67700.70310.7031100,541,731
31 Jan 20240.70200.70390.68150.68960.6896100,186,308
30 Jan 20240.71730.72510.70070.70210.702198,482,949
29 Jan 20240.70990.71950.69660.71730.717391,997,578
28 Jan 20240.70910.73350.70270.70990.7099113,398,557
27 Jan 20240.70430.71180.69580.70910.709180,012,983
26 Jan 20240.68910.70680.68410.70420.704298,106,331
25 Jan 20240.68830.69200.67470.68920.689296,344,934
24 Jan 20240.67710.68940.66960.68830.6883105,389,136
23 Jan 20240.68920.70280.64670.67710.6771121,903,729
22 Jan 20240.71980.72330.67970.68920.6892110,131,437
21 Jan 20240.72560.73220.71990.71990.719976,022,256
20 Jan 20240.72070.72600.71050.72560.725687,291,044
19 Jan 20240.71650.72300.68330.72070.7207115,997,542
18 Jan 20240.75990.76070.71010.71650.7165112,534,517
17 Jan 20240.77470.77670.75090.75990.759999,353,728
16 Jan 20240.78040.78580.75560.77470.7747108,558,064
15 Jan 20240.74520.79200.74510.78070.7807130,696,975
14 Jan 20240.76430.76970.74490.74550.7455109,060,694
13 Jan 20240.76960.77140.74600.76420.7642125,628,420
12 Jan 20240.78530.80920.74580.76970.7697188,491,396
11 Jan 20240.75320.80590.74590.78560.7856218,735,917
10 Jan 20240.70840.76690.69410.75290.7529168,602,798
09 Jan 20240.73960.74100.68640.70840.7084146,076,295
08 Jan 20240.70180.74090.67350.73960.7396153,763,840
07 Jan 20240.73910.74660.69670.70180.7018112,875,131
06 Jan 20240.74770.74890.70970.73910.7391122,037,769
05 Jan 20240.77350.77560.72720.74760.7476139,816,253
04 Jan 20240.76900.78150.75930.77350.7735134,858,253
03 Jan 20240.86510.87600.75150.76900.7690209,919,628
02 Jan 20240.88630.89470.85990.86510.8651116,740,238
01 Jan 20240.84460.88690.83960.88620.8862103,675,287
31 Dec 20230.85490.86620.83740.84420.8442105,324,970
30 Dec 20230.84890.87380.84190.85490.8549111,257,249
29 Dec 20230.87110.88090.83430.84890.8489145,455,703
28 Dec 20230.90490.91300.86060.87100.8710163,320,623
27 Dec 20230.87250.90500.83770.90480.9048166,042,061
26 Dec 20230.88070.88570.82550.87260.8726181,396,218
25 Dec 20230.81780.88570.81080.88080.8808160,141,609
24 Dec 20230.83900.84630.80940.81780.8178138,451,505
23 Dec 20230.84770.84770.81670.83900.8390108,275,676
22 Dec 20230.84370.89000.83490.84770.8477187,098,001
21 Dec 20230.78800.84600.78550.84370.8437130,385,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...