- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
EOS (EOS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/12/21 | 6.741 | 6.861 | 6.311 | 6.482 | 2,233,970,727.16 | 6,174,425,618.6 |
| 4/11/21 | 6.617 | 7.052 | 6.568 | 6.744 | 2,991,045,207.71 | 6,423,407,250.4 |
| 4/10/21 | 6.216 | 6.745 | 6.167 | 6.611 | 2,803,164,798.53 | 6,296,803,228.95 |
| 4/9/21 | 6.44 | 6.56 | 6.104 | 6.215 | 2,554,566,006.73 | 5,918,755,193.14 |
| 4/8/21 | 5.901 | 6.455 | 5.835 | 6.439 | 3,721,053,777.24 | 6,132,766,270.86 |
| 4/7/21 | 6.669 | 7.042 | 5.763 | 5.878 | 7,288,183,218.65 | 5,598,293,798.37 |
| 4/6/21 | 6.71 | 7.097 | 6.311 | 6.664 | 7,248,071,212.44 | 6,346,437,479.91 |
| 4/5/21 | 6.352 | 7.131 | 5.967 | 6.707 | 7,697,985,976.33 | 6,387,231,799.28 |
| 4/4/21 | 5.454 | 6.349 | 5.412 | 6.348 | 5,509,488,695.48 | 6,045,362,056.1 |
| 4/3/21 | 6.297 | 6.48 | 5.327 | 5.454 | 6,524,790,862.19 | 5,193,269,828.98 |
| 4/2/21 | 5.626 | 6.357 | 5.43 | 6.299 | 7,616,094,056.79 | 5,997,554,542.25 |
| 4/1/21 | 4.815 | 5.992 | 4.739 | 5.623 | 6,677,890,046.79 | 5,353,781,818.2 |
| 3/31/21 | 4.359 | 4.898 | 4.119 | 4.813 | 3,728,812,070.32 | 4,582,962,333.25 |
| 3/30/21 | 4.285 | 4.408 | 4.23 | 4.358 | 1,621,669,745.8 | 4,149,796,525.73 |
| 3/29/21 | 4.123 | 4.309 | 4.081 | 4.286 | 1,568,669,153.23 | 4,080,616,074.94 |
| 3/28/21 | 4.103 | 4.212 | 4.066 | 4.124 | 1,510,300,048.72 | 3,926,080,377.41 |
| 3/27/21 | 4.189 | 4.206 | 4.004 | 4.103 | 1,511,517,010.55 | 3,906,009,989.32 |
| 3/26/21 | 3.698 | 4.189 | 3.691 | 4.187 | 2,520,035,819.75 | 3,986,207,196.96 |
| 3/25/21 | 3.721 | 3.792 | 3.609 | 3.698 | 2,217,667,315.99 | 3,519,510,564.48 |
| 3/24/21 | 4.118 | 4.313 | 3.586 | 3.723 | 2,537,516,569.75 | 3,542,386,365.57 |
| 3/23/21 | 4.107 | 4.287 | 4.075 | 4.119 | 2,210,949,899.24 | 3,919,396,599.37 |
| 3/22/21 | 4.17 | 4.367 | 4.03 | 4.107 | 2,328,404,381.9 | 3,907,673,367.73 |
| 3/21/21 | 4.348 | 4.431 | 4.137 | 4.17 | 1,967,888,878.28 | 3,968,110,954.49 |
| 3/20/21 | 4.162 | 4.514 | 4.151 | 4.348 | 2,078,834,652.83 | 4,137,327,732.36 |
| 3/19/21 | 4.167 | 4.267 | 4.057 | 4.163 | 1,673,424,211.7 | 3,960,759,411.89 |
| 3/18/21 | 4.076 | 4.315 | 4.023 | 4.168 | 2,358,251,505.59 | 3,965,776,300.76 |
| 3/17/21 | 4.066 | 4.092 | 3.871 | 4.077 | 1,939,272,991.85 | 3,878,639,492.18 |
| 3/16/21 | 3.821 | 4.125 | 3.688 | 4.066 | 2,758,464,449.08 | 3,868,207,467.42 |
| 3/15/21 | 3.972 | 4.031 | 3.739 | 3.821 | 2,524,305,509.69 | 3,635,101,458.76 |
| 3/14/21 | 4.289 | 4.375 | 3.974 | 3.974 | 2,507,425,905.39 | 3,780,333,184.51 |
| 3/13/21 | 3.791 | 4.379 | 3.69 | 4.29 | 2,846,279,280 | 4,080,629,114.17 |
| 3/12/21 | 3.956 | 3.99 | 3.712 | 3.791 | 2,278,828,908.4 | 3,606,376,209 |
| 3/11/21 | 3.993 | 4.044 | 3.841 | 3.956 | 2,419,730,820.34 | 3,763,158,012.66 |
| 3/10/21 | 4.173 | 4.186 | 3.921 | 3.994 | 2,587,796,812.26 | 3,799,496,440.53 |
| 3/9/21 | 3.895 | 4.176 | 3.862 | 4.173 | 2,437,693,149.01 | 3,969,277,838.51 |
| 3/8/21 | 3.842 | 3.925 | 3.761 | 3.895 | 2,077,723,482.29 | 3,704,932,226.59 |
| 3/7/21 | 3.728 | 3.855 | 3.724 | 3.844 | 3,032,282,251.6 | 3,656,431,777.5 |
| 3/6/21 | 3.702 | 3.773 | 3.609 | 3.728 | 1,632,540,981.92 | 3,545,761,834.4 |
| 3/5/21 | 3.757 | 3.757 | 3.579 | 3.702 | 2,077,171,137.42 | 3,521,365,975.52 |
| 3/4/21 | 3.838 | 3.917 | 3.649 | 3.757 | 2,545,846,595.82 | 3,573,302,632.28 |
| 3/3/21 | 3.668 | 4.042 | 3.655 | 3.838 | 2,688,646,708.15 | 3,650,463,461.5 |
| 3/2/21 | 3.696 | 3.819 | 3.581 | 3.668 | 2,190,267,121.15 | 3,488,123,272.78 |
| 3/1/21 | 3.465 | 3.737 | 3.465 | 3.695 | 1,878,204,091.66 | 3,514,287,501.38 |
| 2/28/21 | 3.674 | 3.697 | 3.281 | 3.464 | 2,510,948,747.5 | 3,294,294,093.03 |
| 2/27/21 | 3.555 | 3.836 | 3.554 | 3.674 | 2,273,094,739.21 | 3,493,843,264.07 |
| 2/26/21 | 3.66 | 3.765 | 3.434 | 3.555 | 3,030,625,050.16 | 3,380,172,407.05 |
| 2/25/21 | 3.901 | 4.093 | 3.647 | 3.655 | 2,959,237,301.12 | 3,475,449,380.69 |
| 2/24/21 | 3.838 | 4.13 | 3.698 | 3.901 | 3,766,364,458.84 | 3,709,344,676.1 |
| 2/23/21 | 4.706 | 4.706 | 3.24 | 3.836 | 6,395,663,187.61 | 3,647,385,426.81 |
| 2/22/21 | 5.113 | 5.279 | 4.23 | 4.707 | 6,022,886,701.31 | 4,475,141,367.64 |
| 2/21/21 | 4.866 | 5.318 | 4.75 | 5.113 | 3,905,821,195.08 | 4,861,298,204.05 |
| 2/20/21 | 5.242 | 5.427 | 4.563 | 4.87 | 4,465,280,621.38 | 4,630,320,970.89 |
| 2/19/21 | 4.838 | 5.343 | 4.675 | 5.242 | 4,376,486,907 | 4,983,830,522.02 |
| 2/18/21 | 4.843 | 4.979 | 4.682 | 4.839 | 3,004,547,597.14 | 4,600,521,271.67 |
| 2/17/21 | 4.65 | 4.875 | 4.444 | 4.843 | 5,744,341,913.38 | 4,603,893,423.07 |
| 2/16/21 | 4.696 | 4.948 | 4.441 | 4.65 | 7,243,532,478.96 | 4,420,212,540.24 |
| 2/15/21 | 5.092 | 5.228 | 4.252 | 4.698 | 8,201,494,470.42 | 4,466,007,959.89 |
| 2/14/21 | 5.498 | 5.559 | 4.889 | 5.095 | 7,686,866,014.69 | 4,843,256,697.45 |
| 2/13/21 | 4.749 | 5.493 | 4.523 | 5.493 | 9,702,644,318.66 | 5,221,173,147.73 |
| 2/12/21 | 4.583 | 4.821 | 4.273 | 4.749 | 7,164,080,651.94 | 4,514,271,264.16 |
| 2/11/21 | 4.128 | 4.642 | 4.032 | 4.586 | 7,366,913,969.23 | 4,358,527,494.93 |
| 2/10/21 | 4.156 | 4.454 | 3.744 | 4.13 | 8,487,998,558.64 | 3,925,163,435.97 |
| 2/9/21 | 3.581 | 4.27 | 3.491 | 4.16 | 7,117,645,370.74 | 3,953,415,439.62 |
| 2/8/21 | 3.443 | 3.58 | 3.359 | 3.579 | 5,350,964,755.57 | 3,401,597,027.52 |
| 2/7/21 | 3.208 | 3.571 | 3.052 | 3.444 | 5,982,395,276.45 | 3,272,792,711.56 |
| 2/6/21 | 3.308 | 3.312 | 3.145 | 3.208 | 3,002,069,352.85 | 3,049,043,286.82 |
| 2/5/21 | 3.022 | 3.362 | 3.021 | 3.307 | 3,690,662,908.21 | 3,142,645,440.91 |
| 2/4/21 | 3.063 | 3.129 | 2.991 | 3.022 | 2,999,987,469.33 | 2,871,805,209.07 |
| 2/3/21 | 3 | 3.123 | 2.992 | 3.062 | 2,585,205,674.78 | 2,909,921,297.36 |
| 2/2/21 | 3.058 | 3.059 | 2.959 | 3 | 2,983,378,194.55 | 2,850,570,234.02 |
| 2/1/21 | 2.916 | 3.262 | 2.916 | 3.06 | 6,293,241,599.41 | 2,907,243,091.74 |
| 1/31/21 | 2.921 | 3.057 | 2.828 | 2.914 | 3,872,903,139.67 | 2,769,206,402.13 |
| 1/30/21 | 2.727 | 3.072 | 2.692 | 2.922 | 3,788,166,742.72 | 2,776,347,565.38 |
| 1/29/21 | 2.737 | 2.807 | 2.657 | 2.775 | 3,654,104,441.72 | 2,608,591,237.21 |
| 1/28/21 | 2.509 | 2.592 | 2.487 | 2.574 | 2,112,124,617.319 | 2,418,998,057.064 |
| 1/27/21 | 2.63 | 2.63 | 2.47 | 2.509 | 2,049,692,705.79 | 2,358,378,864.378 |
| 1/26/21 | 2.654 | 2.673 | 2.567 | 2.63 | 1,980,843,470.462 | 2,471,774,830.455 |
| 1/25/21 | 2.715 | 2.76 | 2.637 | 2.654 | 2,007,252,390.336 | 2,494,135,081.178 |
| 1/24/21 | 2.706 | 2.772 | 2.657 | 2.715 | 1,860,478,247.416 | 2,551,291,495.581 |
| 1/23/21 | 2.629 | 2.771 | 2.582 | 2.706 | 2,224,952,796.658 | 2,543,069,974.113 |
| 1/22/21 | 2.545 | 2.675 | 2.445 | 2.63 | 2,332,055,160.327 | 2,471,085,301.733 |
| 1/21/21 | 2.779 | 2.779 | 2.509 | 2.546 | 2,337,193,433.717 | 2,392,167,176.129 |
| 1/20/21 | 2.803 | 2.823 | 2.667 | 2.779 | 2,179,371,213.084 | 2,610,869,213.826 |
| 1/19/21 | 2.813 | 2.919 | 2.793 | 2.804 | 2,474,064,455.747 | 2,634,640,936.483 |
| 1/18/21 | 2.764 | 2.832 | 2.709 | 2.812 | 2,125,840,773.462 | 2,642,394,549.674 |
| 1/17/21 | 2.784 | 2.801 | 2.69 | 2.764 | 2,327,878,543.31 | 2,596,855,040.163 |
| 1/16/21 | 2.764 | 2.873 | 2.717 | 2.784 | 3,102,534,381.698 | 2,615,994,708.041 |
| 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 |
