EOS (EOS) historical data and Live price

EOS

EOS

$ 0.578485 + 1.214 %

0.00000849 BTC

MARKET CAP
870.233 M

24H VOLUME
58.541 M

CIRC.SUPPLY
1.504 B

MAX SUPPLY

EOS

USD

Rank80

1H -0.39 %

24H 1.21 %

7D -4.78 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.558	0.579	0.556	0.579	72,735,161.43	870,734,648.33
7/25/24	0.589	0.594	0.538	0.558	115,789,300.84	838,798,297.37
7/24/24	0.581	0.607	0.572	0.589	92,891,454.87	886,211,541.11
7/23/24	0.583	0.595	0.567	0.581	94,774,672.33	872,948,062.23
7/22/24	0.608	0.612	0.579	0.583	291,622,080.26	875,809,236.07
7/21/24	0.609	0.62	0.587	0.608	83,906,176.07	914,379,160.17
7/20/24	0.608	0.615	0.602	0.609	62,568,049.33	915,812,013.11
7/19/24	0.587	0.613	0.577	0.608	86,958,826.58	913,879,197.9
7/18/24	0.601	0.611	0.574	0.587	85,239,395.61	882,122,009.88
7/17/24	0.599	0.622	0.599	0.601	97,547,172.13	902,783,800.64
7/16/24	0.593	0.609	0.578	0.599	108,750,986.2	899,103,772.18
7/15/24	0.577	0.594	0.574	0.594	85,973,188.76	891,436,502.38
7/14/24	0.549	0.58	0.545	0.577	74,964,183.16	865,944,903.99
7/13/24	0.525	0.551	0.524	0.549	54,521,048.96	823,718,904.36
7/12/24	0.52	0.526	0.514	0.525	61,438,820.99	788,656,547.66
7/11/24	0.524	0.541	0.519	0.52	68,776,269.51	781,277,126.11
7/10/24	0.522	0.53	0.516	0.524	67,273,341.31	786,430,799.96
7/9/24	0.512	0.534	0.51	0.522	84,414,875.41	782,880,121.42
7/8/24	0.491	0.519	0.473	0.512	110,068,487.63	768,362,621.02
7/7/24	0.522	0.523	0.489	0.491	78,034,168.73	737,036,791.95
7/6/24	0.479	0.527	0.478	0.522	81,078,856	782,623,606.11
7/5/24	0.501	0.501	0.445	0.479	196,188,444.66	718,714,514.3
7/4/24	0.56	0.563	0.498	0.501	128,807,306.81	750,822,901.03
7/3/24	0.583	0.585	0.555	0.56	80,079,190.86	839,891,793.53
7/2/24	0.577	0.586	0.575	0.583	62,105,094.89	873,713,283.21
7/1/24	0.577	0.586	0.574	0.577	78,422,408.8	865,234,406.93
6/30/24	0.565	0.58	0.559	0.577	70,684,439.04	865,112,046.05
6/29/24	0.586	0.591	0.563	0.565	66,204,069.63	846,884,928.79
6/28/24	0.588	0.597	0.582	0.586	83,437,117.14	878,627,305.19
6/27/24	0.574	0.589	0.566	0.588	90,022,644.75	880,967,112.19
6/26/24	0.576	0.58	0.565	0.574	74,860,702.88	859,842,476.52
6/25/24	0.569	0.583	0.566	0.576	81,523,908.18	863,250,758.5
6/24/24	0.559	0.569	0.545	0.569	141,022,853.44	852,642,266.21
6/23/24	0.574	0.579	0.557	0.559	72,905,530.62	837,198,955.3
6/22/24	0.567	0.578	0.559	0.574	62,265,513.65	858,801,303.64
6/21/24	0.572	0.581	0.562	0.567	92,681,334.84	848,830,683.22
6/20/24	0.569	0.594	0.563	0.572	108,078,729.4	855,481,100.63
6/19/24	0.556	0.577	0.552	0.569	121,891,493.73	641,758,634.38
6/18/24	0.616	0.617	0.537	0.556	244,439,983.99	626,630,816.1
6/17/24	0.654	0.657	0.603	0.616	140,612,492.58	694,091,996.11
6/16/24	0.661	0.664	0.651	0.654	68,236,498.37	736,979,404.77
6/15/24	0.648	0.662	0.647	0.661	73,648,357.82	745,709,115.69
6/14/24	0.675	0.684	0.635	0.648	135,623,593.23	730,390,092.94
6/13/24	0.702	0.703	0.671	0.675	122,149,730.21	760,678,135.02
6/12/24	0.683	0.714	0.672	0.702	145,114,725.46	791,296,236.91
6/11/24	0.706	0.706	0.667	0.683	232,782,819.63	770,141,585.06
6/10/24	0.711	0.716	0.697	0.706	193,682,271.11	796,040,888.05
6/9/24	0.702	0.713	0.7	0.711	184,731,886.06	801,135,406.76
6/8/24	0.727	0.732	0.694	0.702	161,080,578.25	791,246,721.86
6/7/24	0.785	0.8	0.679	0.727	201,264,316.17	819,888,858.41
6/6/24	0.807	0.807	0.776	0.785	109,849,491.59	885,552,683.58
6/5/24	0.813	0.815	0.8	0.807	120,589,714.07	910,167,062.39
6/4/24	0.801	0.813	0.787	0.813	106,755,630.51	916,466,124.29
6/3/24	0.8	0.823	0.793	0.801	116,954,818.8	903,236,210.89
6/2/24	0.809	0.816	0.794	0.8	95,650,896.35	901,661,739.05
6/1/24	0.814	0.815	0.804	0.809	86,372,909.73	911,853,516.8
5/31/24	0.809	0.825	0.796	0.814	130,683,502.18	917,819,627.1
5/30/24	0.806	0.822	0.785	0.809	121,674,335.31	912,392,346.43
5/29/24	0.807	0.821	0.803	0.806	124,390,176.68	908,236,895.21
5/28/24	0.84	0.84	0.8	0.807	169,012,673.13	910,056,885.98
5/27/24	0.831	0.85	0.823	0.84	104,871,019.11	947,104,253.67
5/26/24	0.85	0.851	0.823	0.831	78,507,509.24	936,284,934.39
5/25/24	0.842	0.862	0.839	0.85	88,888,483.74	957,852,420.92
5/24/24	0.822	0.844	0.811	0.842	112,551,107.84	949,361,514.84
5/23/24	0.844	0.856	0.788	0.822	164,531,971.08	926,165,684.6
5/22/24	0.869	0.869	0.836	0.844	125,205,745.38	950,728,053.16
5/21/24	0.851	0.887	0.84	0.869	178,512,228.09	978,741,222.02
5/20/24	0.784	0.855	0.781	0.851	131,589,454.09	958,275,313.45
5/19/24	0.814	0.817	0.78	0.784	83,372,245.99	883,005,757.32
5/18/24	0.822	0.825	0.81	0.814	79,582,168.18	916,545,675.64
5/17/24	0.805	0.829	0.798	0.822	104,303,045.04	925,585,026.32
5/16/24	0.801	0.807	0.791	0.805	111,719,335.19	906,535,497.38
5/15/24	0.757	0.802	0.749	0.801	134,032,765.98	902,427,621.55
5/14/24	0.786	0.794	0.755	0.757	123,719,187.19	852,142,792.1
5/13/24	0.776	0.791	0.753	0.786	126,649,182.02	884,970,086.03
5/12/24	0.781	0.789	0.769	0.776	68,200,286.77	874,002,683.84
5/11/24	0.791	0.798	0.778	0.781	79,271,826.9	879,313,626.54
5/10/24	0.818	0.834	0.782	0.791	126,018,584.1	890,772,194.85
5/5/24	0.817	0.829	0.807	0.823	78,353,095.86	925,749,663.51
5/4/24	0.829	0.833	0.815	0.817	88,862,293.5	919,097,874.74
5/3/24	0.817	0.84	0.803	0.829	111,764,541.38	932,483,579.19
5/2/24	0.782	0.831	0.761	0.817	132,851,475.15	919,117,787.97
5/1/24	0.76	0.784	0.714	0.782	184,609,596	879,440,238.02
4/30/24	0.805	0.824	0.742	0.76	185,507,817.64	854,132,674.4
4/29/24	0.789	0.806	0.775	0.805	118,475,122.91	905,087,664.54
4/28/24	0.806	0.826	0.787	0.789	98,623,934.22	887,500,426.42
4/27/24	0.831	0.836	0.803	0.806	129,371,438.86	906,467,206.19
4/26/24	0.843	0.846	0.801	0.831	167,473,653.57	933,730,693.68
4/25/24	0.824	0.952	0.821	0.843	503,247,710.78	947,263,217.31
4/24/24	0.837	0.877	0.813	0.824	133,387,413.82	925,754,775.63

Similar Coins