UK markets close in 2 hours 17 minutes

EOS GBP (EOS-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.635737+0.036770 (+6.14%)
As of 01:11PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.6238490.6412010.6087560.6357370.635737121,456,008
01 May 20240.6408760.6575770.5929670.6081630.608163148,538,521
30 Apr 20240.6309800.6419000.6187720.6408890.64088994,331,196
29 Apr 20240.6456380.6537100.6294620.6309800.63098078,838,296
28 Apr 20240.6650610.6696570.6429980.6456380.645638103,596,638
27 Apr 20240.6737770.6773960.6407250.6650610.665061134,096,992
26 Apr 20240.6610680.7639250.6586380.6737770.673777402,367,681
25 Apr 20240.6724210.7052800.6527790.6610560.661056107,059,139
24 Apr 20240.6869670.6936850.6722980.6724210.67242179,746,207
23 Apr 20240.6560260.6992350.6541520.6869670.68696793,621,003
22 Apr 20240.6659430.6718460.6481550.6560290.65602974,589,534
21 Apr 20240.6287190.6723670.6254830.6659430.66594383,139,349
20 Apr 20240.6115220.6357180.5731060.6287170.628717136,841,839
19 Apr 20240.5872550.6165610.5751280.6115220.61152295,936,450
18 Apr 20240.6023760.6090910.5703530.5872550.587255101,326,363
17 Apr 20240.6064910.6107430.5791580.6023770.602377117,394,153
16 Apr 20240.6223240.6560900.5784890.6064900.606490173,000,780
15 Apr 20240.5879790.6268180.5656660.6223240.622324212,946,009
14 Apr 20240.7531840.7531840.5292910.5879790.587979295,239,920
13 Apr 20240.8901410.9200430.7066680.7531810.753181272,214,693
12 Apr 20240.8448290.8999970.8388150.8901410.890141151,145,987
11 Apr 20240.8421350.8506030.8049750.8448290.844829120,270,604
10 Apr 20240.8684390.8944320.8391200.8421340.842134168,241,811
09 Apr 20240.8160220.8970910.7984740.8684390.868439139,843,565
08 Apr 20240.8075250.8236800.8054670.8160220.81602266,354,845
07 Apr 20240.7847490.8102150.7819080.8075250.80752561,142,106
06 Apr 20240.7866980.7940590.7525220.7847490.78474994,802,804
05 Apr 20240.7556930.7935770.7431360.7866980.78669890,069,799
04 Apr 20240.7697330.7858770.7460350.7556940.755694105,527,572
03 Apr 20240.8289030.8289110.7607790.7697330.769733147,158,006
02 Apr 20240.8728990.8818010.8127700.8289060.828906133,669,489
01 Apr 20240.8515540.8759210.8489970.8728980.87289869,883,960
31 Mar 20240.8764060.8764060.8464610.8515610.85156185,007,820
30 Mar 20240.8709420.8992640.8569490.8764060.876406155,384,306
29 Mar 20240.8408750.8871810.8195140.8709470.870947115,729,430
28 Mar 20240.8620510.8744160.8224360.8408740.840874128,370,971
27 Mar 20240.8453640.8692050.8399630.8620510.862051128,593,348
26 Mar 20240.8341000.8590540.8257440.8453640.845364121,415,039
25 Mar 20240.8233510.8370520.8088840.8341000.834100108,092,816
24 Mar 20240.7747590.8412940.7714650.8233530.823353123,433,186
23 Mar 20240.7996460.8001710.7547870.7746750.774675121,098,119
22 Mar 20240.7818500.8118880.7685260.7997530.799753126,657,454
21 Mar 20240.7139880.7899680.6952800.7818500.781850194,915,345
20 Mar 20240.7744480.7784660.6947190.7139880.713988244,570,796
19 Mar 20240.7972340.8184160.7477700.7744480.774448163,543,787
18 Mar 20240.7747390.8035250.7388740.7972340.797234178,767,394
17 Mar 20240.8360410.8523210.7564390.7747390.774739205,244,400
16 Mar 20240.8942030.9053340.7914550.8360410.836041274,301,260
15 Mar 20240.9245530.9434930.8528550.8942090.894209223,876,519
14 Mar 20240.9263810.9506330.9031010.9245530.924553147,028,570
13 Mar 20240.9627020.9652850.8767530.9263810.926381192,153,189
12 Mar 20240.8907450.9850630.8608070.9627020.962702258,872,760
11 Mar 20240.9347650.9471390.8717000.8907460.890746172,437,229
10 Mar 20240.9329940.9564370.9207800.9347640.934764169,670,182
09 Mar 20240.9750851.0350120.9026520.9329940.932994357,489,635
08 Mar 20240.8390981.0565190.8381450.9750920.975092511,534,567
07 Mar 20240.8075020.8390980.7677860.8390980.839098230,275,417
06 Mar 20240.8698420.9172460.7382390.8074930.807493381,675,598
05 Mar 20240.8446580.9047310.8359110.8692390.869239269,163,938
04 Mar 20240.8857060.8857060.8005120.8447210.844721221,951,394
03 Mar 20240.7208010.8880730.7194900.8869890.886989314,022,906
02 Mar 20240.6829640.7207100.6815310.7207100.720710125,779,836
01 Mar 20240.6566230.7063180.6562780.6830090.683009206,851,170
29 Feb 20240.6582760.6882490.6301510.6566750.656675186,399,580
28 Feb 20240.6420050.6604800.6367260.6583100.658310128,153,207
27 Feb 20240.6303860.6419580.6124530.6420070.64200799,171,253
26 Feb 20240.6333520.6334240.6202720.6303330.63033368,826,950
25 Feb 20240.6313750.6498700.6189310.6333500.63335092,130,068
24 Feb 20240.6111540.6902260.6014580.6313130.631313162,933,395
23 Feb 20240.6047500.6180280.5942510.6111110.61111198,076,067
22 Feb 20240.6344280.6344280.5857910.6047120.604712108,057,650
21 Feb 20240.6287000.6379750.6007480.6344610.634461138,165,635
20 Feb 20240.6153020.6296080.6134270.6286870.62868789,566,694
19 Feb 20240.6098100.6225210.6061990.6153010.61530180,075,239
18 Feb 20240.6085140.6128330.5915810.6097980.60979879,835,255
17 Feb 20240.6131230.6219300.5982660.6085140.60851489,781,394
16 Feb 20240.6023730.6214600.6023730.6130820.613082114,470,143
15 Feb 20240.5856460.6054250.5811110.6023680.60236884,291,676
14 Feb 20240.5970540.6002420.5774940.5856480.58564888,786,745
13 Feb 20240.5807860.6001280.5704960.5970450.59704586,356,100
12 Feb 20240.5825140.5921180.5792010.5807510.58075169,204,015
11 Feb 20240.5874840.5891340.5754830.5824740.58247468,099,423
10 Feb 20240.5703270.5957560.5703270.5874810.58748195,225,853
09 Feb 20240.5697240.5757430.5668740.5703570.57035771,037,771
08 Feb 20240.5658340.5726880.5572730.5697460.56974664,087,076
07 Feb 20240.5653300.5742550.5653300.5658340.56583469,779,325
06 Feb 20240.5517640.5651790.5466000.5653120.56531263,232,434
05 Feb 20240.5726580.5726580.5500920.5518170.55181756,921,960
04 Feb 20240.5655800.5772640.5616800.5726190.57261965,525,975
03 Feb 20240.5516170.5657650.5491670.5655750.56557571,203,712
02 Feb 20240.5438310.5519940.5339350.5516210.55162178,879,311
01 Feb 20240.5530390.5553150.5374510.5438480.54384879,014,536
31 Jan 20240.5642190.5718620.5519200.5530660.55306677,582,307
30 Jan 20240.5590930.5669990.5494530.5642170.56421772,367,779
29 Jan 20240.5579650.5771720.5533050.5591030.55910389,314,291
28 Jan 20240.5541440.5600910.5474800.5579530.55795362,957,736
27 Jan 20240.5423530.5557420.5385220.5541150.55411577,194,378
26 Jan 20240.5412300.5445610.5316180.5424220.54242275,823,752
25 Jan 20240.5335230.5421320.5275660.5412230.54122382,865,792
24 Jan 20240.5423800.5525330.5093070.5335310.53353196,053,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...