EOS-USD - EOS USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20193.56103.75603.51603.70403.70404,689,424
Aug 16, 20193.63003.66203.48603.59003.59005,362,224
Aug 15, 20193.67103.71703.32103.63003.630013,251,309
Aug 14, 20194.07504.12303.56903.67103.671012,546,324
Aug 13, 20194.13104.14003.96004.07504.07505,563,600
Aug 12, 20194.19904.20504.08404.13104.13102,803,727
Aug 11, 20194.06304.26204.06004.19904.19907,157,865
Aug 10, 20193.90604.13703.85704.06304.06307,967,445
Aug 09, 20194.17304.18803.80803.90603.906010,635,265
Aug 08, 20194.22704.23804.09704.17304.17305,763,430
Aug 07, 20194.19304.29004.14004.22704.22706,270,364
Aug 06, 20194.46104.49804.05404.19304.193010,465,313
Aug 05, 20194.23804.57504.23004.46104.461011,799,679
Aug 04, 20194.28604.31004.18304.23804.23803,952,806
Aug 03, 20194.18204.36704.16304.28604.28607,445,161
Aug 02, 20194.31004.34704.04904.18204.18208,696,999
Aug 01, 20194.42504.44304.21904.31004.31006,854,516
Jul 31, 20194.20604.44704.20004.42504.425016,567,869
Jul 30, 20194.20604.31704.11704.20604.20606,947,033
Jul 29, 20194.26704.37904.10104.20604.20609,361,311
Jul 28, 20194.26604.33103.87504.26704.267015,433,129
Jul 27, 20194.62604.77304.02704.26604.266017,188,701
Jul 26, 20194.57004.70804.42404.62604.62609,571,621
Jul 25, 20194.58504.72004.44704.57004.570017,057,848
Jul 24, 20194.15304.65104.01504.58504.585029,275,488
Jul 23, 20194.12104.27603.95704.15304.153010,667,472
Jul 22, 20194.32004.41403.94004.12104.121014,110,690
Jul 21, 20194.30804.34604.15004.32004.32009,054,064
Jul 20, 20194.04904.48103.99804.30804.308016,481,287
Jul 19, 20194.09304.15003.81104.04904.049011,328,562
Jul 18, 20193.83604.23903.74604.09304.093018,871,568
Jul 17, 20193.65704.11003.52203.83603.836026,627,917
Jul 16, 20194.28304.34603.31103.65703.657031,964,225
Jul 15, 20194.11804.41603.97204.28304.283023,278,496
Jul 14, 20194.74104.75604.05204.11804.118020,539,843
Jul 13, 20194.79704.81104.56204.74104.74109,482,547
Jul 12, 20194.68604.86804.60104.79704.797011,369,795
Jul 11, 20195.26105.26104.33604.68604.686032,804,489
Jul 10, 20195.89505.92605.01405.26105.261030,922,848
Jul 09, 20195.97006.03205.83905.89505.89508,337,193
Jul 08, 20195.96706.04705.85605.97005.97007,977,495
Jul 07, 20195.77406.05605.75805.96705.96706,782,295
Jul 06, 20195.76206.01105.72805.77405.774010,011,652
Jul 05, 20195.72205.89305.68605.76205.76206,242,860
Jul 04, 20196.06606.08305.66505.72205.722011,206,255
Jul 03, 20195.90806.11705.84106.06606.066013,939,598
Jul 02, 20196.04906.16205.57605.90805.908017,428,516
Jul 01, 20195.75706.08405.55906.04906.049018,683,590
Jun 30, 20196.32906.39405.65305.75705.757016,557,742
Jun 29, 20196.18006.38405.94906.32906.329018,399,550
Jun 28, 20195.88706.23505.67606.18006.180038,310,625
Jun 27, 20196.70206.75205.55405.88705.887058,602,678
Jun 26, 20197.12807.39106.07906.70206.702060,485,949
Jun 25, 20197.25107.31106.91107.12807.128023,316,137
Jun 24, 20197.26507.26907.00107.25107.251016,185,371
Jun 23, 20197.49907.63107.18907.26507.265021,717,786
Jun 22, 20197.06207.61907.03507.49907.499049,786,990
Jun 21, 20196.86307.15406.82007.06207.062022,042,810
Jun 20, 20196.88306.91606.70706.86306.863012,236,236
Jun 19, 20196.79406.97606.76406.88306.88308,955,212
Jun 18, 20197.15107.17006.64206.79406.794021,165,159
Jun 17, 20196.99707.26306.97907.15107.151018,016,113
Jun 16, 20196.91307.21806.81206.99706.997027,504,489
Jun 15, 20196.56906.96806.54706.91306.913022,739,550
Jun 14, 20196.47206.57406.36506.56906.569016,348,108
Jun 13, 20196.46206.64606.38406.47206.472018,404,139
Jun 12, 20196.33506.49206.23906.46206.462016,406,799
Jun 11, 20196.46806.50906.14306.33506.335016,208,200
Jun 10, 20196.15006.51006.05006.46806.468015,095,349
Jun 09, 20196.37006.50006.00006.15006.150015,523,300
Jun 08, 20196.64006.69006.22006.37006.370012,509,985
Jun 07, 20196.37006.80006.31006.64006.640024,560,155
Jun 06, 20196.43006.47005.92006.37006.370021,154,257
Jun 05, 20196.30006.54006.17006.43006.430024,673,346
Jun 04, 20196.68006.88006.04006.30006.300053,824,856
Jun 03, 20197.73007.73006.55006.68006.680066,236,623
Jun 02, 20197.71007.99007.46007.73007.730049,220,429
Jun 01, 20198.55008.62007.48007.71007.710096,434,604
May 31, 20197.30008.69007.20008.55008.550072,222,174
May 30, 20198.01008.48006.86007.30007.300084,106,572
May 29, 20198.10008.27007.55008.01008.010045,794,907
May 28, 20198.04008.23007.66008.10008.100051,119,573
May 27, 20196.96008.26006.90008.04008.040077,811,390
May 26, 20196.38007.05006.21006.96006.960029,170,274
May 25, 20196.42006.55006.28006.38006.380015,516,889
May 24, 20196.03006.61006.00006.42006.420023,612,451
May 23, 20195.93006.10005.73006.03006.030013,904,812
May 22, 20196.28006.36005.76005.93005.930021,937,703
May 21, 20196.26006.39006.12006.28006.280010,842,783
May 20, 20196.47006.49006.02006.26006.260013,861,697
May 19, 20195.89006.59005.88006.47006.470018,420,078
May 18, 20196.08006.11005.82005.89005.89007,210,815
May 17, 20196.49006.56005.78006.08006.080034,996,920
May 16, 20196.45006.93006.28006.49006.490040,535,964
May 15, 20196.02006.51005.95006.45006.450031,580,466
May 14, 20195.51006.20005.49006.02006.020039,618,872
May 13, 20195.34005.74005.31005.51005.510026,062,547
May 12, 20195.46005.73005.23005.34005.340021,973,304
May 11, 20194.84005.75004.84005.46005.460037,559,679
May 10, 20194.90005.00004.60004.84004.840013,108,274
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...