EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 0.569224 -0.626 % 0.00002164 BTC
MARKET CAP
628.252 M
24H VOLUME
61.158 M
CIRC.SUPPLY
1.104 B
MAX SUPPLY
Rank53
1H 0.16 %
24H -0.63 %
7D -0.42 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/25/230.5710.5760.5640.56964,273,181.37628,202,406.41
9/24/230.5820.5860.570.57151,510,782.6630,518,930.94
9/23/230.5760.5830.5730.58249,604,662.26641,991,354.78
9/22/230.5760.580.5710.57661,573,543.48635,458,663.18
9/21/230.5780.5870.5660.576106,354,656.65635,239,964.22
9/20/230.5840.5840.5690.57868,174,812.55638,133,462.99
9/19/230.5720.5850.5710.58465,735,191.21643,720,093.8
9/18/230.5580.5820.5530.57269,979,142.32631,364,499.54
9/17/230.5770.5770.5550.55851,374,520.4615,570,589.01
9/16/230.5740.5810.5730.57750,321,756.09636,243,111.55
9/15/230.5660.5780.5610.57495,286,490.57632,679,983.54
9/14/230.5550.570.5540.566100,758,747.54624,397,061.69
9/13/230.5470.5660.5440.55596,383,691.49611,466,061.3
9/12/230.540.5660.540.54787,705,097.81602,639,667.67
9/11/230.5630.5640.5290.5486,646,084.56595,585,821.94
9/10/230.5830.5830.5580.56373,460,298.17620,905,291.7
9/9/230.5840.5860.5790.58336,740,735.42642,577,584.84
9/8/230.5860.5910.5740.58453,517,863.24644,074,946.57
9/7/230.580.5890.5730.58653,478,024.19645,242,791.44
9/6/230.5910.5920.5710.5876,472,658.85638,885,364.62
9/5/230.5820.5910.5750.59157,134,852.59651,006,553.79
9/4/230.580.5920.5750.58271,723,026.51641,324,569.03
9/3/230.5760.5920.5760.58174,031,952.44639,491,082.11
9/2/230.580.5840.5710.57665,923,615.8634,719,025.92
9/1/230.5870.5930.5750.5875,023,261.61638,938,678.11
8/31/230.6290.6350.5850.587113,687,614.37646,542,889.42
8/30/230.6210.6410.6140.629134,708,390.21692,303,095.05
8/29/230.590.6290.580.621115,313,040.82683,415,732.22
8/28/230.5930.5940.5780.5979,166,089.54649,728,746.01
8/27/230.5830.5960.5810.59377,037,638.69653,266,452.11
8/26/230.5870.5890.5810.58365,667,618.61642,328,215.16
8/25/230.5850.5880.5720.58787,931,284.06645,857,673.67
8/24/230.5930.5940.5770.58581,941,509.41643,944,505.25
8/23/230.5760.5990.5760.59393,857,461.19652,183,908.41
8/22/230.5810.5820.5580.576106,537,911.51634,202,873.82
8/21/230.5850.5850.570.58199,906,294.79639,246,212.16
8/20/230.5820.5930.5780.58596,245,858643,711,350.11
8/19/230.5740.5850.570.58286,944,578.78640,561,394.8
8/18/230.570.5850.5650.574124,986,718.88631,718,550.18
8/17/230.630.6420.540.57165,569,325.02627,280,130.07
8/16/230.6790.6810.6220.63122,823,703.89693,184,217.39
8/15/230.7180.7180.670.679103,354,825.36746,533,540.47
8/14/230.720.7240.7150.71870,430,034.03789,354,886.91
8/13/230.7260.730.7180.7263,906,529.38791,792,170.85
8/12/230.7150.7270.7140.72661,246,509.16798,307,086.89
8/11/230.7160.7180.710.71560,706,288.8786,047,921.61
8/10/230.7210.7230.7150.71669,662,813.93787,654,797.15
8/9/230.7250.7290.7150.721101,412,474.82792,548,631.93
8/8/230.720.730.7130.72588,971,495.1797,112,656.93
8/7/230.7280.7380.7080.7291,462,100.42790,955,341.14
8/6/230.7270.7310.7220.72867,305,398.77800,172,929.31
8/5/230.7180.7290.7110.72771,550,785.74798,841,532.7
8/4/230.7170.7280.7130.71890,520,786.12788,944,362.95
8/3/230.730.7340.7170.717126,768,442.92788,111,662.8
8/2/230.7490.7540.7240.73106,959,030.69801,476,625.03
8/1/230.7460.750.7270.74995,143,300.64822,893,432.74
7/31/230.7530.760.7410.74666,953,365.29819,584,344.33
7/30/230.7570.7740.7430.75393,166,401.99826,786,048.14
7/29/230.750.7580.7470.75748,606,191.91831,600,676.78
7/28/230.7410.7530.7380.7563,741,946.76823,817,388.93
7/27/230.7430.7480.7340.74170,430,083.56814,153,766.98
7/26/230.7410.750.7310.74386,403,958.01816,062,991.15
7/26/230.7410.750.7310.74386,403,958.01816,062,991.15
7/25/230.7460.7480.7370.74177,535,352.11814,014,694.9
7/25/230.7460.7480.7370.74177,535,352.11814,014,694.9
7/24/230.7810.7830.7410.746104,345,995.52818,398,999.14
7/24/230.7810.7830.7410.746104,345,995.52818,398,999.14
7/23/230.7730.7910.7710.78275,812,329.56857,896,718.45
7/23/230.7730.7910.7710.78275,812,329.56857,896,718.45
7/22/230.7850.7940.7670.773104,264,876.12848,642,856.02
7/22/230.7850.7940.7670.773104,264,876.12848,642,856.02
7/21/230.7650.7920.7610.785130,149,838.03861,474,891.32
7/21/230.7650.7920.7610.785130,149,838.03861,474,891.32
7/20/230.7590.7810.7510.765136,205,345.93839,529,112.21
7/20/230.7590.7810.7510.765136,205,345.93839,529,112.21
7/19/230.7560.7770.7510.759118,956,438.11832,502,025
7/19/230.7560.7770.7510.759118,956,438.11832,502,025
7/18/230.7760.780.7460.756127,875,958.61829,663,620.14
7/18/230.7760.780.7460.756127,875,958.61829,663,620.14
7/17/230.7560.7870.7440.776158,869,667.33851,665,127.82
7/17/230.7560.7870.7440.776158,869,667.33851,665,127.82
7/16/230.7720.7910.750.756121,399,440.14828,896,341.81
7/15/230.7730.7990.760.772129,999,573.43846,475,784.04
7/14/230.8040.830.7560.773192,978,376.66847,390,969.93
7/13/230.720.8040.7140.804195,530,698.4881,662,454.67
7/12/230.7290.7410.7140.7298,901,761.2790,064,849.67
7/11/230.7260.740.7180.72997,581,567.02799,830,229.32
7/10/230.7250.7470.7050.726156,353,817.83796,354,573.11
7/9/230.7250.7480.7230.725111,975,271.94795,123,127.51
7/8/230.7310.7330.7090.72588,496,489.68794,753,973.95