EOS (EOS) historical data and Live price

EOS

EOS

$ 2.66 + 1.102 %

0.00019425 BTC

MARKET CAP
2.497 B

24H VOLUME
2.178 B

CIRC.SUPPLY
937.266 M

MAX SUPPLY

EOS

USD

Rank13

1H 0.20 %

24H 1.10 %

7D 4.70 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/27/20	2.629	2.695	2.624	2.664	2,138,232,762.278	2,496,970,963.968
10/26/20	2.694	2.739	2.599	2.629	2,505,786,846.12	2,463,535,758.344
10/25/20	2.65	2.727	2.614	2.694	2,188,265,619.253	2,525,181,403.421
10/24/20	2.642	2.668	2.617	2.65	1,875,278,670.609	2,483,750,658.277
10/23/20	2.677	2.685	2.605	2.642	2,011,457,715.09	2,476,407,544.793
10/22/20	2.62	2.707	2.619	2.675	2,427,725,404.023	2,506,816,935.694
10/21/20	2.538	2.659	2.532	2.623	2,254,602,641.459	2,457,847,764.72
10/20/20	2.591	2.593	2.512	2.539	1,584,176,155.805	2,379,039,164.759
10/19/20	2.557	2.618	2.53	2.59	1,633,896,016.266	2,427,088,716.04
10/18/20	2.534	2.558	2.529	2.556	1,564,431,084.555	2,395,309,239.803
10/17/20	2.546	2.555	2.512	2.535	1,735,782,879.59	2,375,264,848.578
10/16/20	2.6	2.618	2.512	2.543	2,184,245,040.898	2,383,052,734.53
10/15/20	2.613	2.634	2.592	2.597	1,667,201,178.801	2,433,476,007.475
10/14/20	2.648	2.658	2.598	2.614	1,826,338,182.775	2,449,122,021.488
10/13/20	2.646	2.67	2.621	2.646	1,941,483,048.866	2,479,399,041.385
10/12/20	2.665	2.687	2.617	2.652	2,401,757,250.186	2,484,329,322.022
10/11/20	2.65	2.692	2.639	2.665	1,939,650,803.421	2,496,606,233.48
10/10/20	2.644	2.715	2.644	2.651	2,228,390,629.741	2,483,256,494.153
10/9/20	2.614	2.663	2.594	2.652	1,683,364,545.529	2,484,581,771.097
10/8/20	2.651	2.654	2.55	2.615	2,109,857,244.333	2,449,895,450.046
10/7/20	2.694	2.711	2.622	2.65	2,509,635,112.458	2,482,451,877.771
10/6/20	2.532	2.929	2.499	2.694	4,509,434,164.852	2,523,662,928.573
10/5/20	2.525	2.54	2.503	2.533	1,295,968,320.659	2,372,263,873.194
10/4/20	2.489	2.538	2.476	2.525	1,430,002,804.779	2,365,119,774.867
10/3/20	2.485	2.511	2.478	2.489	1,139,162,512.053	2,330,751,048.506
10/2/20	2.544	2.553	2.444	2.485	1,620,076,251.321	2,327,137,904.538
10/1/20	2.582	2.622	2.513	2.546	1,578,334,757.66	2,384,692,930.241
9/29/20	2.57	2.606	2.566	2.603	1,395,943,906.682	2,437,699,871.748
9/28/20	2.588	2.628	2.569	2.571	1,675,478,586.231	2,407,609,945.532
9/27/20	2.575	2.596	2.539	2.588	1,436,606,329.422	2,423,891,891.316
9/26/20	2.549	2.599	2.524	2.575	1,491,540,423.881	2,411,091,791.343
9/25/20	2.54	2.564	2.476	2.548	1,685,425,911.261	2,385,572,240.446
9/24/20	2.442	2.545	2.434	2.538	1,546,078,909.701	2,376,449,876.885
9/23/20	2.577	2.59	2.409	2.442	1,380,074,100.11	2,286,047,363.097
9/22/20	2.515	2.586	2.506	2.574	1,601,210,582.492	2,409,670,707.263
9/21/20	2.676	2.688	2.512	2.515	1,987,577,753.187	2,354,507,147.038
9/20/20	2.71	2.71	2.641	2.673	1,494,188,483.488	2,502,855,509.096
9/19/20	2.692	2.734	2.686	2.708	1,504,818,953.805	2,535,003,468.678
9/18/20	2.732	2.751	2.667	2.697	1,610,862,383.383	2,524,420,557.252
9/17/20	2.717	2.767	2.704	2.732	1,859,195,679.736	2,557,970,474.538
9/16/20	2.709	2.752	2.618	2.72	2,198,598,028.808	2,546,007,602.535
9/15/20	2.738	2.784	2.708	2.711	1,860,615,702.03	2,537,382,950.805
9/14/20	2.718	2.782	2.696	2.738	1,977,781,253.649	2,563,362,999.782
9/13/20	2.809	2.828	2.68	2.72	1,956,722,066.918	2,545,692,153.156
9/12/20	2.789	2.828	2.767	2.809	1,684,800,438.85	2,629,467,997.474
9/11/20	2.782	2.824	2.723	2.789	1,952,044,646.298	2,610,292,909.658
9/10/20	2.759	2.84	2.756	2.782	2,215,922,129.711	2,604,086,812.149
9/9/20	2.758	2.81	2.705	2.758	1,910,271,632.14	2,581,374,178.471
9/8/20	2.852	2.86	2.697	2.758	2,652,161,785.715	2,581,615,514.828
9/7/20	2.911	2.942	2.692	2.854	3,096,956,226.623	2,670,514,134.451
9/6/20	2.934	3.014	2.835	2.912	3,139,720,798.64	2,725,257,761.096
9/5/20	3.013	3.155	2.824	2.934	5,652,060,835.871	2,745,288,526.643
9/4/20	2.642	3.208	2.626	3.014	5,253,038,601.982	2,820,774,272.654
9/3/20	3.1	3.152	2.608	2.643	3,101,892,960.886	2,473,230,868.271
9/2/20	3.479	3.495	3.014	3.101	3,355,126,447.079	2,901,624,875.609
9/1/20	3.225	3.535	3.187	3.479	2,683,850,444.597	3,255,148,211.14
8/31/20	3.266	3.295	3.205	3.226	1,818,966,405.799	3,018,184,515.308
8/30/20	3.138	3.273	3.138	3.266	1,877,220,419.192	3,056,250,509.844
8/29/20	3.119	3.202	3.092	3.138	1,655,796,055.713	2,935,957,995.8
8/28/20	2.98	3.166	2.954	3.12	1,997,932,349.473	2,919,465,314.293
8/27/20	3.124	3.151	2.898	2.979	2,212,925,740.522	2,786,890,130.402
8/26/20	3.134	3.164	3.072	3.125	1,929,872,365.426	2,923,938,315.191
8/25/20	3.391	3.394	3.054	3.139	2,496,895,799.905	2,936,105,592.13
8/24/20	3.325	3.413	3.303	3.391	1,971,274,604.749	3,171,834,505.336
8/23/20	3.364	3.375	3.248	3.325	1,814,438,208.344	3,110,701,508.736
8/22/20	3.261	3.374	3.197	3.369	2,362,958,019.814	3,151,627,360.865
8/21/20	3.441	3.614	3.26	3.266	3,522,494,002.998	3,054,773,367.583
8/20/20	3.349	3.451	3.346	3.44	2,367,650,769.812	3,218,091,663.79
8/19/20	3.589	3.626	3.254	3.347	3,371,693,789.536	3,130,546,752.933
8/18/20	3.765	3.808	3.572	3.589	2,998,442,461.192	3,356,576,444.004
8/17/20	3.879	3.908	3.757	3.771	3,771,695,207.275	3,527,150,318.508
8/16/20	3.731	3.917	3.565	3.879	4,778,869,234.56	3,627,677,085.705
8/15/20	3.254	3.832	3.254	3.734	5,115,996,830.074	3,492,499,476.478
8/14/20	3.18	3.3	3.127	3.255	2,929,453,441.045	3,043,959,416.018
8/13/20	3.063	3.185	2.944	3.181	2,530,322,367.55	2,974,829,392.334
8/12/20	3.024	3.088	2.917	3.06	2,355,373,644.763	2,861,631,420.786
8/11/20	3.237	3.29	2.931	3.023	2,986,817,654.353	2,826,440,806.536
8/10/20	3.032	3.28	3.032	3.238	2,882,321,248.456	3,028,185,138.954
8/9/20	3.062	3.086	2.98	3.033	1,605,604,935.736	2,836,228,730.484
8/8/20	3.016	3.09	2.989	3.054	1,658,324,421.729	2,855,137,001.411
8/7/20	3.091	3.239	2.883	3.015	2,948,024,704.675	2,819,320,711.523
8/6/20	3.059	3.164	3.013	3.092	2,103,644,594.507	2,891,125,195.433
8/5/20	3.036	3.1	3.015	3.059	1,776,068,899.667	2,860,164,294.789
8/4/20	3.048	3.093	2.981	3.034	1,917,603,812.645	2,836,860,796.135
8/3/20	2.94	3.118	2.925	3.048	1,957,244,385.471	2,849,180,999.895
8/2/20	3.295	3.467	2.764	2.94	3,543,069,424.385	2,748,482,971.276
8/1/20	3.092	3.3	3.072	3.292	2,513,497,239.608	3,077,741,993.377
7/31/20	3.05	3.128	3.013	3.092	1,924,546,686.415	2,890,156,382.439
7/30/20	3.027	3.093	2.968	3.051	1,995,862,816.382	2,852,158,579.854
7/29/20	2.994	3.135	2.96	3.026	2,339,032,886.427	2,828,409,162.526

Similar Coins