EOSC Historical USD Price
Daily close · Sep 29, 2019 → Oct 12, 2020Daily price history
Sep 11, 2020 → Oct 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-12 | $0.00175148 | $0.00180896 | $0.00163633 | $0.00168435 | $22,981.44 |
| 2020-10-11 | $0.00176947 | $0.00184607 | $0.00172716 | $0.00181668 | $46,217.25 |
| 2020-10-09 | $0.00178595 | $0.00189441 | $0.00171814 | $0.0017907 | $52,826.00 |
| 2020-10-08 | $0.00180546 | $0.00193789 | $0.0017064 | $0.00178332 | $64,646.62 |
| 2020-10-07 | $0.00189656 | $0.00198716 | $0.00173099 | $0.00178409 | $140,444.18 |
| 2020-10-06 | $0.00199418 | $0.0020265 | $0.00182187 | $0.00190325 | $111,135.05 |
| 2020-10-05 | $0.00193373 | $0.00203489 | $0.001915 | $0.00203489 | $50,741.62 |
| 2020-10-04 | $0.00191426 | $0.00197387 | $0.00188316 | $0.00194159 | $59,902.48 |
| 2020-10-02 | $0.00189212 | $0.00196842 | $0.0017933 | $0.00192228 | $83,732.97 |
| 2020-10-01 | $0.00195267 | $0.0019954 | $0.00187905 | $0.00191657 | $66,598.10 |
| 2020-09-30 | $0.00201597 | $0.0020274 | $0.00192246 | $0.00195582 | $64,789.29 |
| 2020-09-29 | $0.00199431 | $0.00201853 | $0.00194867 | $0.00199072 | $56,920.96 |
| 2020-09-28 | $0.0020173 | $0.00204826 | $0.00196729 | $0.00197467 | $73,149.19 |
| 2020-09-27 | $0.00203891 | $0.00209525 | $0.00201479 | $0.00202866 | $60,405.60 |
| 2020-09-26 | $0.00208286 | $0.00212005 | $0.00203378 | $0.0020428 | $59,870.50 |
| 2020-09-25 | $0.00207352 | $0.00225927 | $0.0020293 | $0.00208611 | $54,887.10 |
| 2020-09-24 | $0.00219903 | $0.00226484 | $0.00202087 | $0.00211222 | $54,123.27 |
| 2020-09-23 | $0.00221406 | $0.00238075 | $0.00208066 | $0.0021549 | $62,420.39 |
| 2020-09-22 | $0.00239645 | $0.00243217 | $0.00217011 | $0.00219937 | $69,358.79 |
| 2020-09-21 | $0.00245437 | $0.0025319 | $0.00223515 | $0.00243473 | $72,545.76 |
| 2020-09-20 | $0.0024805 | $0.00253933 | $0.00241291 | $0.00249674 | $56,931.66 |
| 2020-09-19 | $0.00244963 | $0.00253926 | $0.00240471 | $0.00247454 | $62,419.55 |
| 2020-09-18 | $0.00251278 | $0.00255853 | $0.00238924 | $0.00243628 | $72,889.06 |
| 2020-09-17 | $0.0025283 | $0.002556 | $0.002446 | $0.00251544 | $65,011.08 |
| 2020-09-16 | $0.00246342 | $0.00256314 | $0.00243905 | $0.00249442 | $90,929.71 |
| 2020-09-15 | $0.0025316 | $0.00256075 | $0.00246366 | $0.00246425 | $76,035.57 |
| 2020-09-14 | $0.00254008 | $0.00256429 | $0.00247696 | $0.00248903 | $19,838.90 |
| 2020-09-13 | $0.0025332 | $0.00262211 | $0.00247781 | $0.0025055 | $84,289.03 |
| 2020-09-12 | $0.00260417 | $0.00269757 | $0.00248216 | $0.00259268 | $86,983.70 |
| 2020-09-11 | $0.00252731 | $0.00284424 | $0.00241374 | $0.00264088 | $118,611.46 |