EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 0.995636 + 0.429 % 0.00005788 BTC
MARKET CAP
1.072 B
24H VOLUME
152.855 M
CIRC.SUPPLY
1.076 B
MAX SUPPLY
Rank41
1H -0.40 %
24H 0.43 %
7D 6.73 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
12/7/220.9591.0140.9210.991224,008,316.181,067,060,960.19
12/6/220.930.9710.9290.959117,093,651.341,031,874,045.67
12/5/220.9310.9540.920.9397,589,787.551,000,953,906.03
12/4/220.9220.9320.9210.93176,507,874.961,001,589,981.66
12/3/220.9430.9460.9180.92271,986,073.55991,699,785.59
12/2/220.9310.9470.9220.94394,043,135.661,014,405,912.41
12/1/220.950.9510.9260.931122,240,550.671,001,521,028.79
11/30/220.9180.9520.9180.95104,462,106.771,021,806,489.7
11/29/220.9040.9210.90.91877,133,631.25987,213,552.07
11/28/220.9290.9340.8880.904109,621,053.86972,240,950.16
11/27/220.9320.9580.9270.929114,411,209999,243,896.1
11/26/220.9330.9450.920.932122,996,169.641,001,748,670.3
11/25/220.9120.960.8940.933186,772,860.371,003,377,535.15
11/24/220.910.9190.8970.912116,941,326.79980,111,982.73
11/23/220.8780.9170.8720.91145,159,406.54977,963,165
11/22/220.8480.8790.8370.878122,594,897.79943,502,374.77
11/21/220.8720.8790.8310.848159,124,689.94911,626,807.4
11/20/220.9030.9140.8660.872108,349,611.06936,999,656.45
11/19/220.90.9070.8810.90391,925,147.19970,388,418.12
11/18/220.90.9170.8890.9100,332,532.28966,839,618.31
11/17/220.8990.9070.8850.9118,268,589.09967,421,446.22
11/16/220.9260.9430.8950.899134,894,055.57966,311,842.43
11/15/220.9130.9480.9080.926135,724,337.8994,657,784.62
11/14/220.8860.920.8450.913193,259,893.98980,565,416.22
11/13/220.8920.9110.8670.887140,250,660.84952,250,280.13
11/12/220.9350.9360.8840.891145,043,091.47896,579,036.24
11/11/220.9390.9460.8850.935229,435,160.78939,808,679.96
11/10/220.8210.9560.8110.939402,478,946.94944,006,973.49
11/9/220.9620.9680.8060.821592,177,889.3825,675,302.02
11/8/221.1341.1520.8810.962676,435,659.37966,980,243.33
11/7/221.1141.1421.1061.134169,830,774.421,139,561,504.37
11/6/221.1661.1721.1131.114209,301,206.241,119,929,480.23
11/5/221.1951.2131.1571.166270,926,285.181,172,002,169.77
11/4/221.1481.1981.1421.195243,579,876.281,201,477,136.09
11/3/221.1171.1641.1161.148193,567,721.141,153,725,545.04
11/2/221.1421.1761.1031.117260,076,557.251,122,298,629.99
11/1/221.151.1761.141.142197,478,112.31,146,967,705.52
10/31/221.111.1531.1051.15220,492,253.181,155,355,602.98
10/30/221.1371.1541.0951.11178,335,248.211,115,483,133.1
10/29/221.1381.1621.1271.137235,833,687.931,141,967,297.69
10/28/221.1261.161.1251.138309,429,047.861,143,486,004.86
10/27/221.1281.1521.1161.125244,115,085.081,130,360,345.93
10/26/221.11.1341.11.127247,911,885.321,132,075,042.31
10/25/221.0671.1251.0541.1205,063,262.251,104,900,514.85
10/24/221.0941.0961.0621.067162,856,798.811,071,586,465.35
10/23/221.0671.0981.0661.094194,417,998.531,098,245,118.41
10/22/221.0711.0761.0491.067151,210,209.281,071,606,553.48
10/21/221.0421.0781.011.071227,100,957.481,075,565,173.88
10/20/221.0041.0881.0021.042213,251,479.861,045,868,045.2
10/19/221.0491.0531.0021.004126,338,363.411,007,380,360.13
10/18/221.0651.0771.0281.049128,522,615.071,052,418,797.84
10/17/221.0521.0671.041.06599,010,921.451,068,612,859.24
10/16/221.0511.0731.041.053117,667,738.381,056,334,315.43
10/15/221.0081.0721.0071.051165,674,447.381,054,461,012.8
10/14/221.0161.0460.9961.008149,359,205.221,011,481,052.73
10/13/221.0391.0410.9491.016275,066,258.371,019,279,652.25
10/12/221.0421.0541.031.039114,682,906.91,042,052,489.51
10/11/221.0361.061.0171.042176,678,802.011,045,115,401.12
10/10/221.1211.1311.0351.035235,871,838.91,038,371,823.31
10/9/221.111.1321.111.121100,371,545.391,123,651,281.28
10/8/221.1211.1311.1021.109101,534,082.351,112,143,830.27
10/7/221.1561.1661.1091.121166,206,868.081,123,649,042.19
10/6/221.1751.191.1551.156138,132,801.521,158,514,749.65
10/5/221.21.2021.1591.175151,145,337.511,177,998,304.99
10/4/221.1881.2071.1751.2146,671,864.131,202,532,534.42
10/3/221.1591.1921.1551.188152,895,616.91,190,405,841.79
10/2/221.2221.2231.1571.159141,072,536.861,161,799,173.63
10/1/221.1821.2261.1821.222163,115,181.581,224,420,559.43
9/30/221.2051.2241.171.182238,817,923.241,184,065,010.8
9/29/221.1491.2211.1461.205308,988,419.021,207,392,129.35
9/28/221.1561.1651.1081.149199,347,710.141,151,007,805.8
9/27/221.1821.2221.1421.157226,670,536.11,158,618,995.31
9/26/221.1661.1891.1411.182213,559,157.931,184,170,541.94
9/25/221.1981.2161.1511.166163,829,903.721,167,791,768.27
9/24/221.2271.2441.1941.198223,606,211.691,199,929,225.39
9/23/221.2381.2561.1771.227290,895,676.081,228,910,331.6
9/22/221.1871.2461.1741.238287,726,216.431,239,606,480.04
9/21/221.341.3611.171.187485,101,650.581,188,914,895.45
9/20/221.31.3731.2511.341414,078,746.561,341,999,135.29
9/19/221.2741.3111.2221.3348,896,709.751,301,500,717.92
9/18/221.4731.4731.2651.274322,671,723.611,275,100,792.12
9/17/221.4211.4871.4211.473225,463,430.311,474,519,480.2
9/16/221.381.4461.381.421388,916,088.361,421,703,453.56
9/15/221.4751.4781.3721.38410,382,040.171,380,467,478.78
9/14/221.4771.5031.4261.475423,123,123.361,475,695,348.94
9/12/221.7131.7661.6411.655472,941,499.741,655,441,543.2
9/11/221.7531.8251.6821.713528,618,238.151,713,138,208.72
9/10/221.6651.8561.6441.754791,355,486.41,754,567,227.76
9/9/221.6021.7331.581.666601,208,711.311,665,810,531.07
9/8/221.6631.7121.5941.602684,036,794.251,602,104,240.5