EOS Historical Data - EOSUSD

Name Symbol Market Market Cap ($) Algorithm
EOS EOSUSD Crypto 2,812,533,259 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
  0.050 1.86% 2.74 2.73 2.74
High Price Low Price Open Price Prev. Close 52 Week Range
2.76 2.67 2.69 2.69 1.52 - 8.98
Exchange Last Trade Size Trade Price Currency
GDAX 21:40:29 3.20 2.74 USD
Price x Volume Volume Base Symbol Related Pairs
122,911.35 44,921.50 EOS EOSEUR EOSGBP EOSBTC

EOSUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week2.792.852.57178,167.13-0.050-1.79%
1 Month3.403.672.34354,583.93-0.660-19.41%
3 Months3.734.232.34410,246.50-0.990-26.54%
6 Months6.377.602.34348,691.95-3.63-56.99%
1 Year1.828.981.525,695,192.840.92070150.61%
3 Years1.0323.030.48019620,750,957.431.71165.67%
5 Years1.0323.030.48019620,750,957.431.71165.67%

EOSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 2.68 0.00000000 0.00% 2.68 2.72 2.62 69,914.00
Dec 06 2019 2.68 -0.020 -0.74% 2.62 2.70 2.62 151,880.00
Dec 05 2019 2.70 0.00000000 0.00% 2.69 2.70 2.57 153,669.00
Dec 04 2019 2.70 0.020 0.75% 2.68 2.79 2.64 188,986.00
Dec 03 2019 2.68 -0.100 -3.60% 2.78 2.79 2.64 264,851.00
Dec 02 2019 2.78 0.030 1.09% 2.75 2.85 2.66 292,604.00
Dec 01 2019 2.75 -0.040 -1.43% 2.79 2.82 2.72 125,262.00
Nov 30 2019 2.79 0.160 6.08% 2.63 2.83 2.60 253,655.00
Nov 29 2019 2.63 -0.050 -1.87% 2.69 2.70 2.60 290,482.00
Nov 28 2019 2.68 0.060 2.29% 2.61 2.75 2.49 476,698.00
Nov 27 2019 2.62 0.080 3.15% 2.53 2.63 2.34 232,883.00
Nov 26 2019 2.54 0.090 3.67% 2.38 2.62 2.34 670,913.00
Nov 25 2019 2.45 -0.240 -8.92% 2.69 2.71 2.36 593,426.00
Nov 24 2019 2.69 0.070 2.67% 2.62 2.71 2.57 312,798.00
Nov 23 2019 2.62 -0.190 -6.76% 2.82 3.11 2.45 1,526,427.00
Nov 22 2019 2.81 -0.300 -9.65% 3.07 3.11 2.72 968,247.00
Nov 21 2019 3.11 0.00000000 0.00% 3.11 3.19 3.02 168,808.00
Nov 20 2019 3.11 -0.280 -8.26% 3.17 3.19 3.02 370,090.00
Nov 19 2019 3.39 0.00000000 0.00% 3.39 3.44 3.00 663,775.00
Nov 18 2019 3.39 0.020 0.59% 3.37 3.44 3.33 145,336.00
Nov 17 2019 3.37 -0.020 -0.59% 3.33 3.40 3.31 223,345.00
Nov 16 2019 3.39 0.00000000 0.00% 3.39 3.50 3.32 235,409.00
Nov 15 2019 3.39 -0.080 -2.31% 3.46 3.48 3.32 259,571.00
Nov 14 2019 3.47 0.00000000 0.00% 3.47 3.51 3.38 179,742.00
Nov 13 2019 3.47 0.030 0.87% 3.43 3.60 3.38 319,039.00
Nov 12 2019 3.44 -0.140 -3.91% 3.59 3.67 3.40 247,942.00
Nov 11 2019 3.58 0.090 2.58% 3.49 3.67 3.40 313,850.00
Nov 10 2019 3.49 0.090 2.65% 3.40 3.55 3.32 228,736.00
Nov 09 2019 3.40 -0.070 -2.02% 3.47 3.55 3.32 363,413.00
Nov 08 2019 3.47 -0.140 -3.88% 3.61 3.68 3.42 425,810.00
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 13:40:35