Singapore markets open in 2 hours 43 minutes

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.8474+0.0238 (+0.84%)
As of 10:15PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20212.82352.91692.79292.84382.84382,478,128,384
18 Jan 20212.76392.83252.70902.81232.81232,125,840,773
17 Jan 20212.78422.80062.69012.76392.76392,327,878,543
16 Jan 20212.76392.87322.71732.78442.78443,102,534,382
15 Jan 20212.79962.91932.61052.76432.76433,383,813,556
14 Jan 20212.76962.84932.70402.79822.79822,823,553,010
13 Jan 20212.59062.78572.53882.77022.77022,460,767,319
12 Jan 20212.67012.77082.54382.59072.59073,476,712,898
11 Jan 20213.08613.08612.41132.67222.67226,056,389,193
10 Jan 20213.62873.92292.90763.08733.08739,057,323,705
09 Jan 20213.12343.73493.02283.62673.62676,671,849,037
08 Jan 20213.20403.23832.93173.12333.12335,089,074,482
07 Jan 20213.37733.45203.08633.20403.20406,580,130,497
06 Jan 20212.89783.43602.85793.37683.37685,868,486,395
05 Jan 20212.81122.94722.73012.89782.89783,834,551,808
04 Jan 20212.79753.12012.67062.81032.81034,592,899,152
03 Jan 20212.62722.84902.58772.79512.79514,016,977,942
02 Jan 20212.63602.71322.57852.62642.62642,647,911,577
01 Jan 20212.59752.72982.57752.63542.63542,202,334,583
31 Dec 20202.61002.65092.53512.59802.59802,183,017,128
30 Dec 20202.64202.67052.55132.60992.60992,556,476,004
29 Dec 20202.76382.78952.51422.64192.64192,834,518,136
28 Dec 20202.71562.88452.70192.76412.76412,938,832,204
27 Dec 20202.60692.84222.51072.71472.71474,119,852,398
26 Dec 20202.66112.68652.54652.60622.60623,266,819,601
25 Dec 20202.67162.73882.56912.66062.66064,242,901,904
24 Dec 20202.30612.68802.28032.67172.67174,566,322,003
23 Dec 20202.89872.91142.03412.30492.30494,774,602,337
22 Dec 20202.94222.94992.79122.89892.89893,522,942,736
21 Dec 20203.13533.27062.91002.94322.94323,680,267,303
20 Dec 20203.05893.32753.00893.13503.13503,117,343,092
19 Dec 20203.06233.11443.04273.05923.05922,025,238,261
18 Dec 20203.04053.12582.98883.06263.06262,252,207,387
17 Dec 20203.09833.24203.00113.04013.04014,024,130,321
16 Dec 20202.86453.10192.82353.09793.09792,369,654,229
15 Dec 20202.84292.89082.81182.86452.86451,665,529,164
14 Dec 20202.84832.85652.80492.84262.84261,375,441,337
13 Dec 20202.76822.89842.75452.84812.84811,518,779,146
12 Dec 20202.69402.78542.69282.76822.76821,399,303,916
11 Dec 20202.74282.74282.65322.69442.69441,803,556,567
10 Dec 20202.80962.81292.70812.74272.74271,940,078,230
09 Dec 20202.79822.83332.67512.80962.80962,579,251,503
08 Dec 20202.95192.95982.76272.79842.79842,365,114,721
07 Dec 20202.99623.00202.91142.95172.95172,064,769,642
06 Dec 20203.01103.03232.91412.99622.99622,074,582,343
05 Dec 20202.85603.01112.83663.01113.01112,326,441,653
04 Dec 20203.08303.14512.81352.85602.85602,846,067,694
03 Dec 20203.05933.13143.01353.08293.08292,584,440,174
02 Dec 20202.99603.08132.97723.05913.05913,242,253,922
01 Dec 20203.25943.33582.96712.99542.99544,774,952,881
30 Nov 20203.03303.27423.00263.25923.25924,432,883,345
29 Nov 20202.99933.06652.91223.03293.03293,262,198,687
28 Nov 20202.87163.06242.83332.99912.99913,470,107,604
27 Nov 20202.94253.03262.77682.87142.87144,033,264,774
26 Nov 20203.43783.51962.72922.94102.94106,645,129,607
25 Nov 20203.58653.84003.36303.43943.43945,072,915,682
24 Nov 20203.38253.71733.35803.58603.58605,444,227,824
23 Nov 20203.05153.38442.99483.38253.38255,261,090,646
22 Nov 20203.21613.28342.93143.05153.05155,908,822,504
21 Nov 20202.77553.23462.71883.21613.21615,783,285,268
20 Nov 20202.63622.81982.63622.77552.77552,677,293,616
19 Nov 20202.64182.68962.56512.63622.63622,201,334,827
18 Nov 20202.71212.72932.54682.64182.64182,865,530,498
17 Nov 20202.61782.74482.61432.71212.71212,577,705,365
16 Nov 20202.49792.60222.48902.57572.57571,719,068,544
15 Nov 20202.53962.54572.47202.49792.49791,497,817,036
14 Nov 20202.59752.60832.50512.53962.53961,735,421,983
13 Nov 20202.46182.62962.45952.59752.59752,136,150,107
12 Nov 20202.50332.50332.43882.46182.46181,745,052,808
11 Nov 20202.49942.53402.49702.50332.50331,593,529,247
10 Nov 20202.49942.52792.48132.49942.49941,549,695,876
09 Nov 20202.53962.55902.46412.49942.49941,646,166,626
08 Nov 20202.49942.56282.48972.53962.53961,491,096,122
07 Nov 20202.53512.62262.45772.49942.49942,649,882,906
06 Nov 20202.44432.54422.43992.53512.53512,386,972,055
05 Nov 20202.34942.48172.34942.44432.44432,271,829,364
04 Nov 20202.36102.37162.29632.34932.34932,195,202,386
03 Nov 20202.43062.44002.26612.36102.36102,498,279,853
02 Nov 20202.51182.53942.41662.43062.43062,430,305,527
01 Nov 20202.52102.53242.47332.51182.51181,756,289,005
31 Oct 20202.50552.55242.49522.52102.52102,006,225,261
30 Oct 20202.62792.64152.47412.50552.50552,671,602,807
29 Oct 20202.65462.67262.60272.62792.62792,175,668,623
28 Oct 20202.66412.73362.61872.65462.65462,743,657,228
27 Oct 20202.62852.69512.62422.66412.66412,138,232,762
26 Oct 20202.69442.73912.59912.62852.62852,505,786,846
24 Oct 20202.65022.72712.61422.69442.69442,188,265,619
23 Oct 20202.64252.66802.61652.65022.65021,875,278,671
22 Oct 20202.67752.68512.60492.64252.64252,011,457,715
21 Oct 20202.61992.70742.61862.67512.67512,427,725,404
20 Oct 20202.53772.65942.53172.62292.62292,254,602,641
19 Oct 20202.59102.59252.51222.53882.53881,584,176,156
18 Oct 20202.55742.61772.52972.59022.59021,633,896,016
17 Oct 20202.53402.55762.52862.55632.55631,564,431,085
16 Oct 20202.54642.55482.51202.53502.53501,735,782,880
15 Oct 20202.60052.61852.51232.54342.54342,184,245,041
14 Oct 20202.61272.63382.59222.59732.59731,667,201,179
13 Oct 20202.64802.65752.59762.61412.61411,826,338,183
12 Oct 2020------
11 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...