EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 0.925618 + 0.212 % 0.00004842 BTC
MARKET CAP
919.624 M
24H VOLUME
123.087 M
CIRC.SUPPLY
993.524 M
MAX SUPPLY
Rank47
1H -0.19 %
24H 0.21 %
7D -8.07 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.9380.9470.9160.943124,171,843.24936,754,941.97
7/2/220.9110.9440.9030.938139,525,781.24931,435,317.53
7/1/220.9230.9480.8930.911183,582,007.73904,484,897.55
6/30/220.9340.9370.8760.923186,471,198.29916,380,037.41
6/29/220.9460.9550.9250.934181,380,707.71927,532,111.79
6/28/220.9851.0020.9440.946184,253,291.12939,024,256.34
6/27/220.9911.0260.9750.985217,418,937.06978,289,095.91
6/26/221.0081.0370.9910.992172,519,215.34984,601,973.05
6/25/221.0041.0240.9741.008160,098,027.941,000,860,925.89
6/24/220.9731.0180.9731.004229,221,400.99996,598,111.67
6/23/220.9270.9750.9250.973208,108,932.92965,827,928.67
6/22/220.9630.9650.9220.927237,010,797.46920,453,845.51
6/21/220.9631.0020.950.963236,114,982.55955,936,200.35
6/20/220.9650.9850.9270.963258,536,718.68955,522,163.11
6/19/220.8890.9730.8620.965278,991,439.88957,561,491.27
6/18/220.9380.9490.8230.89346,986,495.66882,980,035.07
6/17/220.9110.960.9060.938264,332,609.97930,825,509.81
6/16/221.0071.0210.9060.911305,339,851.18902,751,195.83
6/15/220.9411.0110.8571.007460,185,626.07999,060,794.1
6/14/220.9150.9570.8570.941432,638,677.89933,989,010.13
6/13/221.041.0410.8930.915533,280,192.81907,986,631.46
6/12/221.1171.1251.0411.041317,756,249.991,032,594,435.87
6/11/221.1831.2121.1071.117280,327,303.991,107,893,713.84
6/10/221.2431.251.1771.183266,737,312.171,173,328,238.89
6/9/221.2551.2751.2381.244230,847,836.571,233,326,862.53
6/8/221.2831.3021.2481.255252,799,230.521,244,336,964.27
6/7/221.3041.321.2251.282301,918,791.091,271,529,703.76
6/6/221.2721.3321.2681.304276,510,494.361,292,528,497.68
6/5/221.2861.2921.261.272191,616,013.551,261,317,879.87
6/4/221.2651.2921.2451.286224,134,621.461,275,076,302.92
6/3/221.2951.31.2381.264253,534,105.961,253,324,668.58
6/2/221.2671.2971.251.295284,388,032.191,283,432,393.13
6/1/221.381.4011.2541.267384,721,103.151,255,829,600.56
5/31/221.3861.3931.3351.38372,435,405.81,367,661,880.65
5/30/221.2931.3951.2841.386297,307,386.841,373,525,725.45
5/29/221.2571.2931.2351.293218,146,294.791,281,379,140.22
5/28/221.211.2371.211.229338,125,063.541,217,564,116.12
5/27/221.241.2571.1931.21366,883,438.031,198,472,834.82
5/26/221.3211.3391.21.241378,885,951.41,229,011,732.14
5/25/221.3461.3691.3121.321312,496,454.241,308,490,881.5
5/24/221.3061.3541.2811.346330,512,0451,332,688,455.56
5/23/221.3581.4281.3031.305407,197,195.931,292,648,868.04
5/22/221.3071.3661.2981.358289,158,709.331,345,020,169.55
5/21/221.2751.321.2531.307237,370,647.091,294,075,706.2
5/20/221.3211.3431.251.276296,883,776.041,262,987,050.36
5/19/221.2681.3311.2351.321327,879,895.821,307,831,631.45
5/18/221.3761.3861.2671.269286,458,719.781,255,705,919.29
5/17/221.3181.3921.3171.376311,349,693.951,361,527,775.48
5/16/221.4051.4051.2891.317356,105,066.381,303,547,506.74
5/15/221.3561.4041.3151.404312,772,573.811,389,498,496.69
5/14/221.3351.3771.261.356346,807,055.271,341,323,908.49
5/13/221.2741.4521.2631.334480,885,156.671,319,954,558.78
5/12/221.3991.4451.1331.274941,531,837.41,260,615,227.11
5/11/221.7171.7331.3571.3991,050,680,883.461,383,705,006.3
5/10/221.6961.8091.6121.718882,669,448.261,699,030,473.16
5/9/221.9481.9741.6951.695733,221,896.651,676,616,143.57
5/8/221.9811.9891.941.948370,937,631.351,926,168,012.86
5/7/222.0262.0461.9431.981353,240,286.931,958,510,238.45
5/6/222.0182.0451.952.026435,841,808.812,003,228,841.16
5/5/222.2312.2441.9812.018520,327,637.091,995,444,398.15
5/4/222.0542.2312.0522.231430,677,358.042,205,678,505.65
5/3/222.0942.1212.0272.054293,444,644.022,030,487,106.13
5/2/222.1092.1442.0412.094367,850,378.742,069,869,320.72
5/1/222.0162.1092.0152.109354,331,881.872,084,037,132.96
4/30/222.2712.2841.9632.016440,925,854.741,991,908,026.29
4/29/222.3182.3752.2392.271526,349,548.152,244,561,616.91
4/28/222.2522.3462.2492.319455,091,475.512,291,186,326.88
4/27/222.1872.2782.1762.252381,703,717.312,225,096,981.89
4/26/222.3772.4352.1662.187483,365,420.762,160,555,186.15
4/25/222.3542.3932.232.377454,612,020.62,348,161,178.46
4/24/222.412.4452.3532.354280,092,248.432,324,687,484.32
4/23/222.462.4832.3942.413332,004,839.132,382,796,462.98
4/22/222.5092.5532.462.46590,135,314.42,429,873,263.4
4/21/222.7642.8472.4792.5091,019,372,635.092,478,052,291.76
4/20/222.6472.8622.5382.7651,293,801,346.322,730,028,539.03
4/19/222.4452.6782.4262.647658,931,533.92,613,509,057.94
4/18/222.4192.4572.3142.444575,234,477.682,413,294,515.85
4/17/222.6112.6652.4042.419751,809,845.052,387,786,013.21
4/16/222.4222.6322.4082.611595,630,584.392,577,559,477.6
4/15/222.3072.4352.32.421445,038,185.852,389,616,804.74
4/14/222.3552.3672.252.306358,470,059.892,276,208,154.22
4/13/222.242.3562.2172.356403,896,463.152,324,887,649.25
4/12/222.162.2472.162.24345,410,258.822,210,685,308.65
4/11/222.3782.382.1312.16483,898,974.492,130,904,718.77
4/10/222.4172.482.3682.379305,763,104.982,347,024,147.16
4/9/222.3752.4392.3712.418321,102,398.182,384,819,181.88
4/8/222.512.522.3572.375472,820,486.422,342,700,732.45
4/7/222.4292.5332.4072.51402,839,704.092,475,549,570.83
4/6/222.7572.7592.4282.429624,908,575.472,395,327,748.43
4/5/222.8892.9032.7562.758501,888,478.22,719,470,403.55