EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 0.793597 -1.974 % 0.00001188 BTC
MARKET CAP
893.932 M
24H VOLUME
91.402 M
CIRC.SUPPLY
1.126 B
MAX SUPPLY
Rank91
1H -0.02 %
24H -1.97 %
7D 1.26 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/240.8140.8170.780.78483,372,245.99883,005,757.32
5/18/240.8220.8250.810.81479,582,168.18916,545,675.64
5/17/240.8050.8290.7980.822104,303,045.04925,585,026.32
5/16/240.8010.8070.7910.805111,719,335.19906,535,497.38
5/15/240.7570.8020.7490.801134,032,765.98902,427,621.55
5/14/240.7860.7940.7550.757123,719,187.19852,142,792.1
5/13/240.7760.7910.7530.786126,649,182.02884,970,086.03
5/12/240.7810.7890.7690.77668,200,286.77874,002,683.84
5/11/240.7910.7980.7780.78179,271,826.9879,313,626.54
5/10/240.8180.8340.7820.791126,018,584.1890,772,194.85
5/5/240.8170.8290.8070.82378,353,095.86925,749,663.51
5/4/240.8290.8330.8150.81788,862,293.5919,097,874.74
5/3/240.8170.840.8030.829111,764,541.38932,483,579.19
5/2/240.7820.8310.7610.817132,851,475.15919,117,787.97
5/1/240.760.7840.7140.782184,609,596879,440,238.02
4/30/240.8050.8240.7420.76185,507,817.64854,132,674.4
4/29/240.7890.8060.7750.805118,475,122.91905,087,664.54
4/28/240.8060.8260.7870.78998,623,934.22887,500,426.42
4/27/240.8310.8360.8030.806129,371,438.86906,467,206.19
4/26/240.8430.8460.8010.831167,473,653.57933,730,693.68
4/25/240.8240.9520.8210.843503,247,710.78947,263,217.31
4/24/240.8370.8770.8130.824133,387,413.82925,754,775.63
4/23/240.8480.8570.8330.83799,318,261.12941,199,874.45
4/22/240.8120.8640.810.848115,618,739.62953,399,849.2
4/21/240.8240.8310.8020.81292,310,924.06912,311,504.99
4/20/240.7780.8320.7740.824102,835,034.31925,509,677.16
4/19/240.760.7920.7110.778169,259,627.2873,689,814.01
4/18/240.7310.7670.7160.76119,295,009.27854,251,113.68
4/17/240.7490.7570.7090.731126,185,546.36821,506,541.33
4/16/240.7550.760.720.749145,928,591.79841,049,802.65
4/15/240.7750.8180.720.755215,324,808.84847,799,072.27
4/14/240.7320.7810.7050.775265,325,509.38870,785,630.56
4/13/240.9380.9380.6590.732367,780,139.13822,475,736.54
4/12/241.1181.1470.880.938339,097,631.151,053,476,595.33
4/11/241.0591.131.0521.118189,757,692.141,254,686,303.18
4/10/241.0681.0781.0131.059150,777,393.551,188,999,645.67
4/9/241.0991.1321.0641.068213,280,187.91,198,386,158.9
4/8/241.031.1351.0091.099177,007,087.671,233,812,654.2
4/7/241.0211.0411.0181.0383,771,215.551,156,242,183.04
4/6/240.9921.0240.9881.02177,271,436.11,145,306,747.03
4/5/240.9941.0040.9510.992119,811,850.71,112,907,807.31
4/4/240.9561.0050.940.994113,840,633.821,115,676,963.03
4/3/240.9680.9890.9380.956133,505,861.821,072,642,995.04
4/2/241.041.040.9550.968185,067,397.021,085,972,434.26
4/1/241.1031.1141.021.04167,702,329.331,166,575,421.79
3/31/241.0751.1071.0721.10388,317,611.661,237,362,831.89
3/30/241.1071.1071.0691.075107,330,937.211,205,890,268.19
3/29/241.0991.1351.0811.107196,179,920.561,240,913,531.08
3/28/241.0611.121.0351.099146,064,923.941,232,657,715.06
3/27/241.0891.1031.0381.061161,962,473.851,189,578,070.73
3/26/241.0681.11.0611.089162,385,841.171,220,504,353.4
3/25/241.0511.0861.0411.068153,424,439.941,197,582,107.97
3/24/241.0381.0551.0191.051136,170,490.141,177,894,706.85
3/23/240.9761.060.9721.038155,538,120.691,162,933,455.91
3/22/241.0121.0140.9510.976152,595,703.491,094,205,329.97
3/21/241.0011.0280.9831.013160,351,668.711,134,557,098.29
3/20/240.9081.010.8841.001249,452,687.481,121,291,783.29
3/19/240.9860.9910.8810.908311,029,375.891,017,426,682.52
3/18/241.0151.0420.9520.986208,133,998.311,104,280,577.96
3/17/240.9861.0230.9411.015227,590,290.471,137,083,202.56
3/16/241.0651.0850.9630.986261,296,729.661,104,896,750.69
3/15/241.141.1531.0081.065349,267,737.921,192,407,370.48
3/14/241.1841.2091.0871.14285,335,504.31,276,483,352.17
3/13/241.1851.2171.1561.184188,215,602.411,325,492,712.17
3/12/241.2341.2381.1211.185245,861,042.031,327,351,568.42
3/11/241.1451.2621.1071.234331,830,720.991,381,781,669.4
3/10/241.2021.2181.121.145221,678,438.861,282,110,927.21
3/9/241.21.231.1841.202218,161,899.691,345,607,685.27
3/8/241.2491.3261.1611.2459,660,130.581,342,942,372.19
3/7/241.0691.3531.0681.249655,433,731.481,398,505,248.81
3/6/241.0261.0690.9751.069293,275,364.731,196,110,413.3
3/5/241.1041.1640.9381.026484,907,570.871,148,157,783.4
3/4/241.0691.1471.0581.103341,558,662.531,234,364,475.9
3/3/241.1211.1211.0131.069281,003,419.291,196,700,622.85
3/2/240.9121.1240.9111.123397,458,609.231,256,117,023.26
3/1/240.8620.9120.8610.912159,199,464.841,020,552,578.16
2/29/240.8310.8950.8310.862261,185,613.1964,772,165.5
2/28/240.8350.8720.7980.831236,005,297.98930,029,519.05
2/27/240.8140.8380.8070.835162,508,473.82933,704,370.8
2/26/240.7990.8140.7770.814125,787,034.66910,719,038.5
2/25/240.8030.8030.7860.79987,205,732.59893,128,601.09
2/24/240.8010.8240.7850.803116,811,673.3897,943,699.04
2/23/240.7740.8750.7620.801206,599,422.96895,048,271.08
2/22/240.7640.7820.7510.774124,181,030.15865,082,625.52
2/21/240.8010.8010.7390.764136,565,232.14854,360,693.87
2/20/240.7910.8060.7590.801174,435,040.78895,383,936.52
2/19/240.7760.7930.7740.791112,744,478.39884,538,497.16
2/18/240.7680.7850.7640.776100,979,640.19867,201,302.53
2/17/240.7670.7720.7460.768100,608,367.15858,785,553.44
2/16/240.7720.7820.7530.767113,142,489.86856,903,155.75