EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 7.31 + 13.797 % 0.00011612 BTC
MARKET CAP
6.963 B
24H VOLUME
3.542 B
CIRC.SUPPLY
952.505 M
MAX SUPPLY
Rank22
1H -0.76 %
24H 13.80 %
7D 13.35 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/216.7416.8616.3116.4822,233,970,727.166,174,425,618.6
4/11/216.6177.0526.5686.7442,991,045,207.716,423,407,250.4
4/10/216.2166.7456.1676.6112,803,164,798.536,296,803,228.95
4/9/216.446.566.1046.2152,554,566,006.735,918,755,193.14
4/8/215.9016.4555.8356.4393,721,053,777.246,132,766,270.86
4/7/216.6697.0425.7635.8787,288,183,218.655,598,293,798.37
4/6/216.717.0976.3116.6647,248,071,212.446,346,437,479.91
4/5/216.3527.1315.9676.7077,697,985,976.336,387,231,799.28
4/4/215.4546.3495.4126.3485,509,488,695.486,045,362,056.1
4/3/216.2976.485.3275.4546,524,790,862.195,193,269,828.98
4/2/215.6266.3575.436.2997,616,094,056.795,997,554,542.25
4/1/214.8155.9924.7395.6236,677,890,046.795,353,781,818.2
3/31/214.3594.8984.1194.8133,728,812,070.324,582,962,333.25
3/30/214.2854.4084.234.3581,621,669,745.84,149,796,525.73
3/29/214.1234.3094.0814.2861,568,669,153.234,080,616,074.94
3/28/214.1034.2124.0664.1241,510,300,048.723,926,080,377.41
3/27/214.1894.2064.0044.1031,511,517,010.553,906,009,989.32
3/26/213.6984.1893.6914.1872,520,035,819.753,986,207,196.96
3/25/213.7213.7923.6093.6982,217,667,315.993,519,510,564.48
3/24/214.1184.3133.5863.7232,537,516,569.753,542,386,365.57
3/23/214.1074.2874.0754.1192,210,949,899.243,919,396,599.37
3/22/214.174.3674.034.1072,328,404,381.93,907,673,367.73
3/21/214.3484.4314.1374.171,967,888,878.283,968,110,954.49
3/20/214.1624.5144.1514.3482,078,834,652.834,137,327,732.36
3/19/214.1674.2674.0574.1631,673,424,211.73,960,759,411.89
3/18/214.0764.3154.0234.1682,358,251,505.593,965,776,300.76
3/17/214.0664.0923.8714.0771,939,272,991.853,878,639,492.18
3/16/213.8214.1253.6884.0662,758,464,449.083,868,207,467.42
3/15/213.9724.0313.7393.8212,524,305,509.693,635,101,458.76
3/14/214.2894.3753.9743.9742,507,425,905.393,780,333,184.51
3/13/213.7914.3793.694.292,846,279,2804,080,629,114.17
3/12/213.9563.993.7123.7912,278,828,908.43,606,376,209
3/11/213.9934.0443.8413.9562,419,730,820.343,763,158,012.66
3/10/214.1734.1863.9213.9942,587,796,812.263,799,496,440.53
3/9/213.8954.1763.8624.1732,437,693,149.013,969,277,838.51
3/8/213.8423.9253.7613.8952,077,723,482.293,704,932,226.59
3/7/213.7283.8553.7243.8443,032,282,251.63,656,431,777.5
3/6/213.7023.7733.6093.7281,632,540,981.923,545,761,834.4
3/5/213.7573.7573.5793.7022,077,171,137.423,521,365,975.52
3/4/213.8383.9173.6493.7572,545,846,595.823,573,302,632.28
3/3/213.6684.0423.6553.8382,688,646,708.153,650,463,461.5
3/2/213.6963.8193.5813.6682,190,267,121.153,488,123,272.78
3/1/213.4653.7373.4653.6951,878,204,091.663,514,287,501.38
2/28/213.6743.6973.2813.4642,510,948,747.53,294,294,093.03
2/27/213.5553.8363.5543.6742,273,094,739.213,493,843,264.07
2/26/213.663.7653.4343.5553,030,625,050.163,380,172,407.05
2/25/213.9014.0933.6473.6552,959,237,301.123,475,449,380.69
2/24/213.8384.133.6983.9013,766,364,458.843,709,344,676.1
2/23/214.7064.7063.243.8366,395,663,187.613,647,385,426.81
2/22/215.1135.2794.234.7076,022,886,701.314,475,141,367.64
2/21/214.8665.3184.755.1133,905,821,195.084,861,298,204.05
2/20/215.2425.4274.5634.874,465,280,621.384,630,320,970.89
2/19/214.8385.3434.6755.2424,376,486,9074,983,830,522.02
2/18/214.8434.9794.6824.8393,004,547,597.144,600,521,271.67
2/17/214.654.8754.4444.8435,744,341,913.384,603,893,423.07
2/16/214.6964.9484.4414.657,243,532,478.964,420,212,540.24
2/15/215.0925.2284.2524.6988,201,494,470.424,466,007,959.89
2/14/215.4985.5594.8895.0957,686,866,014.694,843,256,697.45
2/13/214.7495.4934.5235.4939,702,644,318.665,221,173,147.73
2/12/214.5834.8214.2734.7497,164,080,651.944,514,271,264.16
2/11/214.1284.6424.0324.5867,366,913,969.234,358,527,494.93
2/10/214.1564.4543.7444.138,487,998,558.643,925,163,435.97
2/9/213.5814.273.4914.167,117,645,370.743,953,415,439.62
2/8/213.4433.583.3593.5795,350,964,755.573,401,597,027.52
2/7/213.2083.5713.0523.4445,982,395,276.453,272,792,711.56
2/6/213.3083.3123.1453.2083,002,069,352.853,049,043,286.82
2/5/213.0223.3623.0213.3073,690,662,908.213,142,645,440.91
2/4/213.0633.1292.9913.0222,999,987,469.332,871,805,209.07
2/3/2133.1232.9923.0622,585,205,674.782,909,921,297.36
2/2/213.0583.0592.95932,983,378,194.552,850,570,234.02
2/1/212.9163.2622.9163.066,293,241,599.412,907,243,091.74
1/31/212.9213.0572.8282.9143,872,903,139.672,769,206,402.13
1/30/212.7273.0722.6922.9223,788,166,742.722,776,347,565.38
1/29/212.7372.8072.6572.7753,654,104,441.722,608,591,237.21
1/28/212.5092.5922.4872.5742,112,124,617.3192,418,998,057.064
1/27/212.632.632.472.5092,049,692,705.792,358,378,864.378
1/26/212.6542.6732.5672.631,980,843,470.4622,471,774,830.455
1/25/212.7152.762.6372.6542,007,252,390.3362,494,135,081.178
1/24/212.7062.7722.6572.7151,860,478,247.4162,551,291,495.581
1/23/212.6292.7712.5822.7062,224,952,796.6582,543,069,974.113
1/22/212.5452.6752.4452.632,332,055,160.3272,471,085,301.733
1/21/212.7792.7792.5092.5462,337,193,433.7172,392,167,176.129
1/20/212.8032.8232.6672.7792,179,371,213.0842,610,869,213.826
1/19/212.8132.9192.7932.8042,474,064,455.7472,634,640,936.483
1/18/212.7642.8322.7092.8122,125,840,773.4622,642,394,549.674
1/17/212.7842.8012.692.7642,327,878,543.312,596,855,040.163
1/16/212.7642.8732.7172.7843,102,534,381.6982,615,994,708.041
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