EOS (EOS) historical data and Live price

EOS

EOS

$ 0.792303 + 2.818 %

0.00001237 BTC

MARKET CAP
890.175 M

24H VOLUME
127.313 M

CIRC.SUPPLY
1.124 B

MAX SUPPLY

EOS

USD

Rank95

1H -0.18 %

24H 2.82 %

7D -12.01 %

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)
4/19/24	0.76	0.792	0.711	0.778	169,259,627.2	873,689,814.01
4/18/24	0.731	0.767	0.716	0.76	119,295,009.27	854,251,113.68
4/17/24	0.749	0.757	0.709	0.731	126,185,546.36	821,506,541.33
4/16/24	0.755	0.76	0.72	0.749	145,928,591.79	841,049,802.65
4/15/24	0.775	0.818	0.72	0.755	215,324,808.84	847,799,072.27
4/14/24	0.732	0.781	0.705	0.775	265,325,509.38	870,785,630.56
4/13/24	0.938	0.938	0.659	0.732	367,780,139.13	822,475,736.54
4/12/24	1.118	1.147	0.88	0.938	339,097,631.15	1,053,476,595.33
4/11/24	1.059	1.13	1.052	1.118	189,757,692.14	1,254,686,303.18
4/10/24	1.068	1.078	1.013	1.059	150,777,393.55	1,188,999,645.67
4/9/24	1.099	1.132	1.064	1.068	213,280,187.9	1,198,386,158.9
4/8/24	1.03	1.135	1.009	1.099	177,007,087.67	1,233,812,654.2
4/7/24	1.021	1.041	1.018	1.03	83,771,215.55	1,156,242,183.04
4/6/24	0.992	1.024	0.988	1.021	77,271,436.1	1,145,306,747.03
4/5/24	0.994	1.004	0.951	0.992	119,811,850.7	1,112,907,807.31
4/4/24	0.956	1.005	0.94	0.994	113,840,633.82	1,115,676,963.03
4/3/24	0.968	0.989	0.938	0.956	133,505,861.82	1,072,642,995.04
4/2/24	1.04	1.04	0.955	0.968	185,067,397.02	1,085,972,434.26
4/1/24	1.103	1.114	1.02	1.04	167,702,329.33	1,166,575,421.79
3/31/24	1.075	1.107	1.072	1.103	88,317,611.66	1,237,362,831.89
3/30/24	1.107	1.107	1.069	1.075	107,330,937.21	1,205,890,268.19
3/29/24	1.099	1.135	1.081	1.107	196,179,920.56	1,240,913,531.08
3/28/24	1.061	1.12	1.035	1.099	146,064,923.94	1,232,657,715.06
3/27/24	1.089	1.103	1.038	1.061	161,962,473.85	1,189,578,070.73
3/26/24	1.068	1.1	1.061	1.089	162,385,841.17	1,220,504,353.4
3/25/24	1.051	1.086	1.041	1.068	153,424,439.94	1,197,582,107.97
3/24/24	1.038	1.055	1.019	1.051	136,170,490.14	1,177,894,706.85
3/23/24	0.976	1.06	0.972	1.038	155,538,120.69	1,162,933,455.91
3/22/24	1.012	1.014	0.951	0.976	152,595,703.49	1,094,205,329.97
3/21/24	1.001	1.028	0.983	1.013	160,351,668.71	1,134,557,098.29
3/20/24	0.908	1.01	0.884	1.001	249,452,687.48	1,121,291,783.29
3/19/24	0.986	0.991	0.881	0.908	311,029,375.89	1,017,426,682.52
3/18/24	1.015	1.042	0.952	0.986	208,133,998.31	1,104,280,577.96
3/17/24	0.986	1.023	0.941	1.015	227,590,290.47	1,137,083,202.56
3/16/24	1.065	1.085	0.963	0.986	261,296,729.66	1,104,896,750.69
3/15/24	1.14	1.153	1.008	1.065	349,267,737.92	1,192,407,370.48
3/14/24	1.184	1.209	1.087	1.14	285,335,504.3	1,276,483,352.17
3/13/24	1.185	1.217	1.156	1.184	188,215,602.41	1,325,492,712.17
3/12/24	1.234	1.238	1.121	1.185	245,861,042.03	1,327,351,568.42
3/11/24	1.145	1.262	1.107	1.234	331,830,720.99	1,381,781,669.4
3/10/24	1.202	1.218	1.12	1.145	221,678,438.86	1,282,110,927.21
3/9/24	1.2	1.23	1.184	1.202	218,161,899.69	1,345,607,685.27
3/8/24	1.249	1.326	1.161	1.2	459,660,130.58	1,342,942,372.19
3/7/24	1.069	1.353	1.068	1.249	655,433,731.48	1,398,505,248.81
3/6/24	1.026	1.069	0.975	1.069	293,275,364.73	1,196,110,413.3
3/5/24	1.104	1.164	0.938	1.026	484,907,570.87	1,148,157,783.4
3/4/24	1.069	1.147	1.058	1.103	341,558,662.53	1,234,364,475.9
3/3/24	1.121	1.121	1.013	1.069	281,003,419.29	1,196,700,622.85
3/2/24	0.912	1.124	0.911	1.123	397,458,609.23	1,256,117,023.26
3/1/24	0.862	0.912	0.861	0.912	159,199,464.84	1,020,552,578.16
2/29/24	0.831	0.895	0.831	0.862	261,185,613.1	964,772,165.5
2/28/24	0.835	0.872	0.798	0.831	236,005,297.98	930,029,519.05
2/27/24	0.814	0.838	0.807	0.835	162,508,473.82	933,704,370.8
2/26/24	0.799	0.814	0.777	0.814	125,787,034.66	910,719,038.5
2/25/24	0.803	0.803	0.786	0.799	87,205,732.59	893,128,601.09
2/24/24	0.801	0.824	0.785	0.803	116,811,673.3	897,943,699.04
2/23/24	0.774	0.875	0.762	0.801	206,599,422.96	895,048,271.08
2/22/24	0.764	0.782	0.751	0.774	124,181,030.15	865,082,625.52
2/21/24	0.801	0.801	0.739	0.764	136,565,232.14	854,360,693.87
2/20/24	0.791	0.806	0.759	0.801	174,435,040.78	895,383,936.52
2/19/24	0.776	0.793	0.774	0.791	112,744,478.39	884,538,497.16
2/18/24	0.768	0.785	0.764	0.776	100,979,640.19	867,201,302.53
2/17/24	0.767	0.772	0.746	0.768	100,608,367.15	858,785,553.44
2/16/24	0.772	0.782	0.753	0.767	113,142,489.86	856,903,155.75
2/15/24	0.757	0.782	0.757	0.772	144,218,714.29	863,042,268.7
2/14/24	0.737	0.76	0.732	0.757	105,931,061.63	845,761,648.44
2/13/24	0.754	0.758	0.727	0.737	111,785,632.62	823,729,388.42
2/12/24	0.734	0.758	0.72	0.754	109,045,255.1	842,149,249.79
2/11/24	0.736	0.748	0.731	0.734	87,451,130.73	819,708,006.18
2/10/24	0.742	0.744	0.727	0.736	86,002,796.92	821,567,822.6
2/9/24	0.72	0.752	0.72	0.742	120,260,780.32	828,559,936.19
2/8/24	0.719	0.726	0.715	0.72	89,655,892.61	803,821,857.19
2/7/24	0.713	0.723	0.704	0.719	80,920,886.48	803,262,395.09
2/6/24	0.709	0.723	0.709	0.713	87,944,198.82	796,192,805.33
2/5/24	0.696	0.71	0.689	0.709	79,253,536.13	791,002,637.98
2/4/24	0.723	0.723	0.695	0.696	71,842,860.37	777,450,291.1
2/3/24	0.714	0.729	0.71	0.723	82,778,924.03	807,436,860.94
2/2/24	0.703	0.715	0.696	0.714	89,951,605.63	797,435,954.62
2/1/24	0.69	0.703	0.677	0.703	100,541,730.64	784,668,094.29
1/31/24	0.702	0.704	0.682	0.69	100,186,307.81	769,490,609.13
1/30/24	0.717	0.725	0.701	0.702	98,482,948.94	783,361,903.45
1/29/24	0.71	0.719	0.697	0.717	91,997,578.25	800,253,186.16
1/28/24	0.709	0.734	0.703	0.71	113,398,556.96	791,938,394.96
1/27/24	0.704	0.712	0.696	0.709	80,012,983.12	791,014,018.64
1/26/24	0.689	0.707	0.684	0.704	98,106,331.46	785,506,137.26
1/25/24	0.688	0.692	0.675	0.689	96,344,933.79	768,709,303.72
1/24/24	0.677	0.689	0.67	0.688	105,389,136.47	767,644,964.72
1/23/24	0.689	0.703	0.647	0.677	121,903,729.13	755,071,504.15
1/22/24	0.72	0.723	0.68	0.689	110,131,436.54	768,434,848.82
1/21/24	0.726	0.732	0.72	0.72	76,022,255.9	802,636,214.89

Similar Coins