EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 2.81 + 4.483 % 0.00007616 BTC
MARKET CAP
2.644 B
24H VOLUME
3.16 B
CIRC.SUPPLY
939.527 M
MAX SUPPLY
Rank16
1H -0.37 %
24H 4.48 %
7D -21.79 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/15/212.82.9192.612.7643,383,813,556.2792,597,045,199.992
1/14/212.772.8492.7042.7982,823,553,009.9782,628,892,905.201
1/13/212.5912.7862.5392.772,460,767,319.2042,602,492,566.157
1/12/212.672.7712.5442.5913,476,712,898.4812,433,750,664.962
1/11/213.0863.0862.4112.6726,056,389,193.0712,510,270,932.756
1/10/213.6293.9232.9083.0879,057,323,705.2942,900,090,457.825
1/9/213.1233.7353.0233.6276,671,849,036.8553,406,679,764.11
1/8/213.2043.2382.9323.1235,089,074,481.5922,933,784,876.795
1/7/213.3773.4523.0863.2046,580,130,496.8033,009,454,935.109
1/6/212.8983.4362.8583.3775,868,486,394.7423,171,627,177.884
1/5/212.8112.9472.732.8983,834,551,808.3642,721,691,876.386
1/4/212.7973.122.6712.814,592,899,151.7412,639,431,729.357
1/3/212.6272.8492.5882.7954,016,977,942.2672,625,024,378.631
1/2/212.6362.7132.5792.6262,647,911,576.8162,466,583,922.957
1/1/212.5972.732.5772.6352,202,334,582.8462,474,974,459.474
12/31/202.612.6512.5352.5982,183,017,127.8422,439,720,346.725
12/30/202.6422.672.5512.612,556,476,004.1942,450,865,309.341
12/29/202.7642.7892.5142.6422,834,518,136.4572,480,846,270.073
12/28/202.7162.8842.7022.7642,938,832,204.0162,595,462,894.356
12/27/202.6072.8422.5112.7154,119,852,397.9662,549,025,780.051
12/26/202.6612.6872.5472.6063,266,819,601.2062,447,102,982.257
12/25/202.6722.7392.5692.6614,242,901,903.8882,498,086,468.804
12/24/202.3062.6882.282.6724,566,322,003.0612,508,428,660.293
12/23/202.8992.9112.0342.3054,774,602,337.4632,163,966,142.714
12/22/202.9422.952.7912.8993,522,942,735.6292,721,590,032.891
12/21/203.1353.2712.912.9433,680,267,302.8832,763,071,699.59
12/20/203.0593.3283.0093.1353,117,343,092.1692,943,075,513.427
12/19/203.0623.1143.0433.0592,025,238,260.7812,871,854,411.205
12/18/203.043.1262.9893.0632,252,207,386.5762,874,880,661.232
12/17/203.0983.2423.0013.044,024,130,320.5512,853,734,485.261
12/16/202.8643.1022.8243.0982,369,654,229.3472,907,908,027.091
12/15/202.8432.8912.8122.8641,665,529,164.1882,688,721,506.502
12/14/202.8482.8562.8052.8431,375,441,336.5062,668,080,628.844
12/13/202.7682.8982.7552.8481,518,779,145.8532,673,149,023.896
12/12/202.6942.7852.6932.7681,399,303,915.7922,598,080,255.095
12/11/202.7432.7432.6532.6941,803,556,566.7652,528,740,763.016
12/10/202.812.8132.7082.7431,940,078,230.0562,573,991,628.143
12/9/202.7982.8332.6752.812,579,251,503.0782,636,765,760.425
12/8/202.9522.962.7632.7982,365,114,721.1912,626,114,450.175
12/7/202.9963.0022.9112.9522,064,769,641.6022,769,947,877.778
12/6/203.0113.0322.9142.9962,074,582,343.2122,811,548,431.183
12/5/202.8563.0112.8373.0112,326,441,652.7782,825,509,288.536
12/4/203.0833.1452.8132.8562,846,067,693.5452,679,882,322.419
12/3/203.0593.1313.0133.0832,584,440,174.3232,892,703,959.763
12/2/202.9963.0812.9773.0593,242,253,922.2812,870,279,832.181
11/29/202.9993.0662.9123.0333,262,198,687.4252,845,455,531.956
11/28/202.8723.0622.8332.9993,470,107,603.5822,813,640,806.044
11/27/202.9433.0332.7772.8714,033,264,773.572,693,719,643.89
11/26/203.4383.522.7292.9416,645,129,606.6112,758,932,482.621
11/25/203.5873.843.3633.4395,072,915,682.4323,226,433,819.124
11/24/203.3823.7173.3583.5865,444,227,824.0813,363,824,890.579
11/23/203.0513.3842.9953.3825,261,090,646.4323,172,807,572.704
11/22/203.2163.2832.9313.0515,908,822,503.7332,862,279,200.752
11/21/202.7763.2352.7193.2165,783,285,268.3523,016,585,577.982
11/20/202.6362.822.6362.7762,677,293,615.7332,603,285,515.332
11/19/202.6422.692.5652.6362,201,334,826.7972,472,525,150.133
11/18/202.7122.7292.5472.6422,865,530,497.6672,477,690,960.755
11/17/202.6182.7452.6142.7122,577,705,364.8052,543,550,954.592
11/16/202.4982.6022.4892.5761,719,068,544.4912,415,570,623.269
11/15/202.542.5462.4722.4981,497,817,036.0552,342,491,068.592
11/14/202.5972.6082.5052.541,735,421,982.7942,381,570,898.252
11/13/202.4622.632.462.5972,136,150,106.5662,435,759,392.283
11/12/202.5032.5032.4392.4621,745,052,808.4922,308,446,659.172
11/11/202.4992.5342.4972.5031,593,529,247.3332,347,344,373.654
11/10/202.4992.5282.4812.4991,549,695,876.4362,343,581,111.691
11/9/202.542.5592.4642.4991,646,166,625.5562,343,491,329.327
11/8/202.4992.5632.492.541,491,096,121.8412,381,133,944.653
11/7/202.5352.6232.4582.4992,649,882,905.5922,343,367,105.452
11/6/202.4442.5442.442.5352,386,972,054.8132,376,792,086.079
11/5/202.3492.4822.3492.4442,271,829,364.4912,291,543,142.547
11/4/202.3612.3722.2962.3492,195,202,385.692,202,470,552.11
11/3/202.4312.442.2662.3612,498,279,853.2372,213,373,689.72
11/1/202.5212.5322.4732.5121,756,289,005.292,354,568,950.58
10/30/202.6282.6422.4742.5052,671,602,806.6892,348,502,616.522
10/29/202.6552.6732.6032.6282,175,668,622.962,463,195,825.57
10/28/202.6642.7342.6192.6552,743,657,228.4482,488,148,548.482
10/27/202.6292.6952.6242.6642,138,232,762.2782,496,970,963.968
10/26/202.6942.7392.5992.6292,505,786,846.122,463,535,758.344
10/25/202.652.7272.6142.6942,188,265,619.2532,525,181,403.421
10/24/202.6422.6682.6172.651,875,278,670.6092,483,750,658.277
10/23/202.6772.6852.6052.6422,011,457,715.092,476,407,544.793
10/22/202.622.7072.6192.6752,427,725,404.0232,506,816,935.694
10/21/202.5382.6592.5322.6232,254,602,641.4592,457,847,764.72
10/20/202.5912.5932.5122.5391,584,176,155.8052,379,039,164.759
10/19/202.5572.6182.532.591,633,896,016.2662,427,088,716.04
10/18/202.5342.5582.5292.5561,564,431,084.5552,395,309,239.803
10/17/202.5462.5552.5122.5351,735,782,879.592,375,264,848.578
10/16/202.62.6182.5122.5432,184,245,040.8982,383,052,734.53
10/15/202.6132.6342.5922.5971,667,201,178.8012,433,476,007.475
10/14/202.6482.6582.5982.6141,826,338,182.7752,449,122,021.488