EOS-USD - EOS USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
May 25, 20196.426.556.286.316.3114,687,668
May 24, 20196.036.616.006.426.4223,612,451
May 23, 20195.936.105.736.036.0313,904,812
May 22, 20196.286.365.765.935.9321,937,703
May 21, 20196.266.396.126.286.2810,842,783
May 20, 20196.476.496.026.266.2613,861,697
May 19, 20195.896.595.886.476.4718,420,078
May 18, 20196.086.115.825.895.897,210,815
May 17, 20196.496.565.786.086.0834,996,920
May 16, 20196.456.936.286.496.4940,535,964
May 15, 20196.026.515.956.456.4531,580,466
May 14, 20195.516.205.496.026.0239,618,872
May 13, 20195.345.745.315.515.5126,062,547
May 12, 20195.465.735.235.345.3421,973,304
May 11, 20194.845.754.845.465.4637,559,679
May 10, 20194.905.004.604.844.8413,108,274
May 09, 20195.055.154.874.904.906,077,706
May 08, 20195.015.094.915.055.057,335,890
May 07, 20195.115.304.995.015.019,927,592
May 06, 20195.095.204.855.115.118,951,859
May 05, 20195.155.215.015.095.094,532,714
May 04, 20195.275.384.965.155.1512,650,638
May 03, 20194.975.414.945.275.2717,128,664
May 02, 20194.965.024.844.974.975,967,791
May 01, 20195.045.084.864.964.967,058,895
Apr 30, 20194.735.064.725.045.0410,165,082
Apr 29, 20194.884.934.594.734.7314,061,266
Apr 28, 20194.834.954.704.884.885,662,164
Apr 27, 20194.854.894.774.814.814,540,714
Apr 26, 20194.594.954.524.854.8518,260,004
Apr 25, 20194.834.894.534.594.5917,553,038
Apr 24, 20195.165.194.634.834.8335,486,279
Apr 23, 20195.285.455.125.165.1619,797,398
Apr 22, 20195.265.365.145.285.2814,379,108
Apr 21, 20195.475.495.025.265.2617,231,101
Apr 20, 20195.515.565.425.475.479,733,411
Apr 19, 20195.535.535.405.515.517,133,871
Apr 18, 20195.475.605.465.535.5313,034,419
Apr 17, 20195.555.615.415.475.479,564,749
Apr 16, 20195.345.575.325.555.5510,094,411
Apr 15, 20195.605.665.225.345.3418,373,253
Apr 14, 20195.345.625.275.605.6011,584,369
Apr 13, 20195.395.465.235.345.3411,731,587
Apr 12, 20195.335.505.105.395.3918,666,802
Apr 11, 20195.855.855.105.335.3338,385,445
Apr 10, 20195.596.075.535.855.8552,653,496
Apr 09, 20195.575.725.385.595.5926,137,003
Apr 08, 20195.485.685.295.575.5735,917,488
Apr 07, 20195.385.565.295.485.4826,421,914
Apr 06, 20195.385.765.105.385.3833,709,436
Apr 05, 20195.105.435.105.385.3821,715,692
Apr 04, 20195.245.374.905.105.1025,490,017
Apr 03, 20195.085.994.825.245.24102,511,291
Apr 02, 20194.255.164.215.085.0851,603,515
Apr 01, 20194.254.324.204.254.258,813,623
Mar 31, 20194.224.324.154.254.257,935,248
Mar 30, 20194.384.444.054.224.2218,590,360
Mar 29, 20194.304.474.264.384.3819,725,530
Mar 28, 20194.324.384.244.304.3019,733,901
Mar 27, 20193.784.403.764.324.3246,538,744
Mar 26, 20193.683.803.633.783.788,002,572
Mar 25, 20193.683.733.623.683.686,521,820
Mar 24, 20193.713.713.633.683.682,898,059
Mar 23, 20193.673.783.653.713.714,970,153
Mar 22, 20193.683.713.633.673.675,979,829
Mar 21, 20193.793.803.593.683.6811,592,765
Mar 20, 20193.813.823.603.793.7916,547,970
Mar 19, 20193.793.833.723.813.8110,185,512
Mar 18, 20193.823.873.753.793.7910,117,289
Mar 17, 20193.873.883.803.823.825,966,175
Mar 16, 20193.763.933.763.873.8713,568,400
Mar 15, 20193.633.793.633.763.7614,603,844
Mar 14, 20193.643.723.543.633.6313,699,539
Mar 13, 20193.703.733.553.643.6413,324,449
Mar 12, 20193.633.763.493.703.7016,850,776
Mar 11, 20193.773.813.563.633.6315,206,335
Mar 10, 20193.833.833.713.773.777,262,039
Mar 09, 20193.663.903.653.833.8313,513,418
Mar 08, 20193.843.873.553.663.6620,033,844
Mar 07, 20193.823.993.773.843.8417,675,587
Mar 06, 20193.843.963.653.823.8222,017,297
Mar 05, 20193.303.873.273.843.8430,194,013
Mar 04, 20193.593.613.153.303.3020,679,155
Mar 03, 20193.563.673.543.593.596,519,930
Mar 02, 20193.543.603.493.563.569,421,765
Mar 01, 20193.573.773.483.543.5415,415,938
Feb 28, 20193.583.713.533.573.5716,553,719
Feb 27, 20193.513.643.403.583.5818,633,725
Feb 26, 20193.633.643.373.513.5120,730,412
Feb 25, 20193.613.793.353.633.6331,778,087
Feb 24, 20194.334.533.503.613.6160,230,301
Feb 23, 20193.944.423.864.334.3331,123,883
Feb 22, 20193.874.003.793.943.9421,593,904
Feb 21, 20193.984.013.743.873.8721,354,647
Feb 20, 20193.604.023.543.983.9836,982,622
Feb 19, 20193.543.883.533.603.6051,168,329
Feb 18, 20192.923.592.913.543.5449,545,106
Feb 17, 20192.832.982.822.922.9210,487,078
Feb 16, 20192.842.942.822.832.835,003,687
Feb 15, 20192.792.932.782.842.847,140,888
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...