EOS (EOS) historical data and Live price

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

EOS

USD

Rank16

1H -0.37 %

24H 4.48 %

7D -21.79 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/15/21	2.8	2.919	2.61	2.764	3,383,813,556.279	2,597,045,199.992
1/14/21	2.77	2.849	2.704	2.798	2,823,553,009.978	2,628,892,905.201
1/13/21	2.591	2.786	2.539	2.77	2,460,767,319.204	2,602,492,566.157
1/12/21	2.67	2.771	2.544	2.591	3,476,712,898.481	2,433,750,664.962
1/11/21	3.086	3.086	2.411	2.672	6,056,389,193.071	2,510,270,932.756
1/10/21	3.629	3.923	2.908	3.087	9,057,323,705.294	2,900,090,457.825
1/9/21	3.123	3.735	3.023	3.627	6,671,849,036.855	3,406,679,764.11
1/8/21	3.204	3.238	2.932	3.123	5,089,074,481.592	2,933,784,876.795
1/7/21	3.377	3.452	3.086	3.204	6,580,130,496.803	3,009,454,935.109
1/6/21	2.898	3.436	2.858	3.377	5,868,486,394.742	3,171,627,177.884
1/5/21	2.811	2.947	2.73	2.898	3,834,551,808.364	2,721,691,876.386
1/4/21	2.797	3.12	2.671	2.81	4,592,899,151.741	2,639,431,729.357
1/3/21	2.627	2.849	2.588	2.795	4,016,977,942.267	2,625,024,378.631
1/2/21	2.636	2.713	2.579	2.626	2,647,911,576.816	2,466,583,922.957
1/1/21	2.597	2.73	2.577	2.635	2,202,334,582.846	2,474,974,459.474
12/31/20	2.61	2.651	2.535	2.598	2,183,017,127.842	2,439,720,346.725
12/30/20	2.642	2.67	2.551	2.61	2,556,476,004.194	2,450,865,309.341
12/29/20	2.764	2.789	2.514	2.642	2,834,518,136.457	2,480,846,270.073
12/28/20	2.716	2.884	2.702	2.764	2,938,832,204.016	2,595,462,894.356
12/27/20	2.607	2.842	2.511	2.715	4,119,852,397.966	2,549,025,780.051
12/26/20	2.661	2.687	2.547	2.606	3,266,819,601.206	2,447,102,982.257
12/25/20	2.672	2.739	2.569	2.661	4,242,901,903.888	2,498,086,468.804
12/24/20	2.306	2.688	2.28	2.672	4,566,322,003.061	2,508,428,660.293
12/23/20	2.899	2.911	2.034	2.305	4,774,602,337.463	2,163,966,142.714
12/22/20	2.942	2.95	2.791	2.899	3,522,942,735.629	2,721,590,032.891
12/21/20	3.135	3.271	2.91	2.943	3,680,267,302.883	2,763,071,699.59
12/20/20	3.059	3.328	3.009	3.135	3,117,343,092.169	2,943,075,513.427
12/19/20	3.062	3.114	3.043	3.059	2,025,238,260.781	2,871,854,411.205
12/18/20	3.04	3.126	2.989	3.063	2,252,207,386.576	2,874,880,661.232
12/17/20	3.098	3.242	3.001	3.04	4,024,130,320.551	2,853,734,485.261
12/16/20	2.864	3.102	2.824	3.098	2,369,654,229.347	2,907,908,027.091
12/15/20	2.843	2.891	2.812	2.864	1,665,529,164.188	2,688,721,506.502
12/14/20	2.848	2.856	2.805	2.843	1,375,441,336.506	2,668,080,628.844
12/13/20	2.768	2.898	2.755	2.848	1,518,779,145.853	2,673,149,023.896
12/12/20	2.694	2.785	2.693	2.768	1,399,303,915.792	2,598,080,255.095
12/11/20	2.743	2.743	2.653	2.694	1,803,556,566.765	2,528,740,763.016
12/10/20	2.81	2.813	2.708	2.743	1,940,078,230.056	2,573,991,628.143
12/9/20	2.798	2.833	2.675	2.81	2,579,251,503.078	2,636,765,760.425
12/8/20	2.952	2.96	2.763	2.798	2,365,114,721.191	2,626,114,450.175
12/7/20	2.996	3.002	2.911	2.952	2,064,769,641.602	2,769,947,877.778
12/6/20	3.011	3.032	2.914	2.996	2,074,582,343.212	2,811,548,431.183
12/5/20	2.856	3.011	2.837	3.011	2,326,441,652.778	2,825,509,288.536
12/4/20	3.083	3.145	2.813	2.856	2,846,067,693.545	2,679,882,322.419
12/3/20	3.059	3.131	3.013	3.083	2,584,440,174.323	2,892,703,959.763
12/2/20	2.996	3.081	2.977	3.059	3,242,253,922.281	2,870,279,832.181
11/29/20	2.999	3.066	2.912	3.033	3,262,198,687.425	2,845,455,531.956
11/28/20	2.872	3.062	2.833	2.999	3,470,107,603.582	2,813,640,806.044
11/27/20	2.943	3.033	2.777	2.871	4,033,264,773.57	2,693,719,643.89
11/26/20	3.438	3.52	2.729	2.941	6,645,129,606.611	2,758,932,482.621
11/25/20	3.587	3.84	3.363	3.439	5,072,915,682.432	3,226,433,819.124
11/24/20	3.382	3.717	3.358	3.586	5,444,227,824.081	3,363,824,890.579
11/23/20	3.051	3.384	2.995	3.382	5,261,090,646.432	3,172,807,572.704
11/22/20	3.216	3.283	2.931	3.051	5,908,822,503.733	2,862,279,200.752
11/21/20	2.776	3.235	2.719	3.216	5,783,285,268.352	3,016,585,577.982
11/20/20	2.636	2.82	2.636	2.776	2,677,293,615.733	2,603,285,515.332
11/19/20	2.642	2.69	2.565	2.636	2,201,334,826.797	2,472,525,150.133
11/18/20	2.712	2.729	2.547	2.642	2,865,530,497.667	2,477,690,960.755
11/17/20	2.618	2.745	2.614	2.712	2,577,705,364.805	2,543,550,954.592
11/16/20	2.498	2.602	2.489	2.576	1,719,068,544.491	2,415,570,623.269
11/15/20	2.54	2.546	2.472	2.498	1,497,817,036.055	2,342,491,068.592
11/14/20	2.597	2.608	2.505	2.54	1,735,421,982.794	2,381,570,898.252
11/13/20	2.462	2.63	2.46	2.597	2,136,150,106.566	2,435,759,392.283
11/12/20	2.503	2.503	2.439	2.462	1,745,052,808.492	2,308,446,659.172
11/11/20	2.499	2.534	2.497	2.503	1,593,529,247.333	2,347,344,373.654
11/10/20	2.499	2.528	2.481	2.499	1,549,695,876.436	2,343,581,111.691
11/9/20	2.54	2.559	2.464	2.499	1,646,166,625.556	2,343,491,329.327
11/8/20	2.499	2.563	2.49	2.54	1,491,096,121.841	2,381,133,944.653
11/7/20	2.535	2.623	2.458	2.499	2,649,882,905.592	2,343,367,105.452
11/6/20	2.444	2.544	2.44	2.535	2,386,972,054.813	2,376,792,086.079
11/5/20	2.349	2.482	2.349	2.444	2,271,829,364.491	2,291,543,142.547
11/4/20	2.361	2.372	2.296	2.349	2,195,202,385.69	2,202,470,552.11
11/3/20	2.431	2.44	2.266	2.361	2,498,279,853.237	2,213,373,689.72
11/1/20	2.521	2.532	2.473	2.512	1,756,289,005.29	2,354,568,950.58
10/30/20	2.628	2.642	2.474	2.505	2,671,602,806.689	2,348,502,616.522
10/29/20	2.655	2.673	2.603	2.628	2,175,668,622.96	2,463,195,825.57
10/28/20	2.664	2.734	2.619	2.655	2,743,657,228.448	2,488,148,548.482
10/27/20	2.629	2.695	2.624	2.664	2,138,232,762.278	2,496,970,963.968
10/26/20	2.694	2.739	2.599	2.629	2,505,786,846.12	2,463,535,758.344
10/25/20	2.65	2.727	2.614	2.694	2,188,265,619.253	2,525,181,403.421
10/24/20	2.642	2.668	2.617	2.65	1,875,278,670.609	2,483,750,658.277
10/23/20	2.677	2.685	2.605	2.642	2,011,457,715.09	2,476,407,544.793
10/22/20	2.62	2.707	2.619	2.675	2,427,725,404.023	2,506,816,935.694
10/21/20	2.538	2.659	2.532	2.623	2,254,602,641.459	2,457,847,764.72
10/20/20	2.591	2.593	2.512	2.539	1,584,176,155.805	2,379,039,164.759
10/19/20	2.557	2.618	2.53	2.59	1,633,896,016.266	2,427,088,716.04
10/18/20	2.534	2.558	2.529	2.556	1,564,431,084.555	2,395,309,239.803
10/17/20	2.546	2.555	2.512	2.535	1,735,782,879.59	2,375,264,848.578
10/16/20	2.6	2.618	2.512	2.543	2,184,245,040.898	2,383,052,734.53
10/15/20	2.613	2.634	2.592	2.597	1,667,201,178.801	2,433,476,007.475
10/14/20	2.648	2.658	2.598	2.614	1,826,338,182.775	2,449,122,021.488

Similar Coins