- 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) |
|---|---|---|---|---|---|---|
| 8/2/21 | 3.942 | 4.154 | 3.898 | 4.031 | 906,445,134.36 | 3,852,976,270.02 |
| 8/1/21 | 4.074 | 4.233 | 3.874 | 3.946 | 1,175,660,677.17 | 3,770,702,689.28 |
| 7/31/21 | 4.067 | 4.193 | 4.01 | 4.089 | 1,066,826,039.59 | 3,907,462,245.48 |
| 7/30/21 | 3.965 | 4.07 | 3.798 | 4.07 | 910,302,674.23 | 3,889,718,911.67 |
| 7/29/21 | 3.913 | 3.982 | 3.811 | 3.959 | 775,708,168.41 | 3,783,682,475.41 |
| 7/28/21 | 3.76 | 4.005 | 3.697 | 3.9 | 1,293,593,711.9 | 3,727,211,525.36 |
| 7/27/21 | 3.684 | 3.787 | 3.61 | 3.755 | 967,695,450.23 | 3,587,844,740.99 |
| 7/26/21 | 3.66 | 3.991 | 3.636 | 3.69 | 1,378,981,994.98 | 3,525,785,844.16 |
| 7/25/21 | 3.67 | 3.695 | 3.554 | 3.659 | 689,278,966.05 | 3,495,898,803.28 |
| 7/24/21 | 3.633 | 3.738 | 3.619 | 3.673 | 715,926,762.2 | 3,509,678,677.52 |
| 7/23/21 | 3.566 | 3.642 | 3.46 | 3.634 | 673,573,576.15 | 3,471,788,625.08 |
| 7/22/21 | 3.501 | 3.579 | 3.437 | 3.565 | 712,659,496.69 | 3,406,200,001.83 |
| 7/21/21 | 3.262 | 3.566 | 3.213 | 3.497 | 961,739,655.81 | 3,340,571,973.78 |
| 7/20/21 | 3.437 | 3.537 | 3.163 | 3.266 | 882,938,135.3 | 3,120,321,601.6 |
| 7/19/21 | 3.64 | 3.68 | 3.418 | 3.433 | 715,347,332.61 | 3,279,352,477.65 |
| 7/18/21 | 3.66 | 3.772 | 3.576 | 3.648 | 702,618,061.1 | 3,484,660,543.21 |
| 7/17/21 | 3.655 | 3.774 | 3.599 | 3.656 | 975,546,785.49 | 3,492,333,873.56 |
| 7/16/21 | 3.666 | 3.802 | 3.539 | 3.656 | 959,225,437.08 | 3,492,509,585.31 |
| 7/15/21 | 3.8 | 3.912 | 3.578 | 3.658 | 875,422,888.94 | 3,494,515,740.72 |
| 7/14/21 | 3.891 | 3.922 | 3.61 | 3.799 | 1,060,525,541.77 | 3,628,520,738.34 |
| 7/13/21 | 4.193 | 4.214 | 3.813 | 3.888 | 1,215,472,506.61 | 3,713,617,312.79 |
| 7/12/21 | 4.079 | 4.368 | 4.05 | 4.197 | 1,728,298,422.75 | 4,008,565,137.66 |
| 7/11/21 | 3.966 | 4.16 | 3.84 | 4.072 | 1,240,654,532.86 | 3,889,623,599.87 |
| 7/10/21 | 4.219 | 4.414 | 3.882 | 3.972 | 1,661,364,975.08 | 3,793,598,985.9 |
| 7/9/21 | 3.597 | 4.303 | 3.46 | 4.213 | 2,142,691,616.46 | 4,023,282,897.73 |
| 7/8/21 | 3.828 | 3.838 | 3.552 | 3.607 | 869,525,837.88 | 3,445,186,555.16 |
| 7/7/21 | 3.88 | 3.979 | 3.821 | 3.824 | 683,845,644.27 | 3,652,193,815.39 |
| 7/6/21 | 3.814 | 4.004 | 3.798 | 3.882 | 696,787,461.88 | 3,707,456,939.76 |
| 7/5/21 | 4.062 | 4.062 | 3.773 | 3.819 | 800,403,331.29 | 3,647,131,265.85 |
| 7/4/21 | 4.049 | 4.182 | 3.953 | 4.06 | 808,602,549.31 | 3,876,833,963.23 |
| 7/3/21 | 3.927 | 4.061 | 3.86 | 4.046 | 730,270,296.02 | 3,863,820,290.39 |
| 7/2/21 | 3.931 | 4.001 | 3.752 | 3.934 | 1,014,258,464.14 | 3,756,671,647.17 |
| 7/1/21 | 4.136 | 4.201 | 3.86 | 3.938 | 1,034,398,921.11 | 3,760,283,634.97 |
| 6/30/21 | 4.125 | 4.294 | 3.842 | 4.136 | 1,240,185,549.69 | 3,948,856,019.87 |
| 6/29/21 | 3.848 | 4.286 | 3.842 | 4.11 | 1,346,221,802.39 | 3,923,621,166.94 |
| 6/28/21 | 3.773 | 3.928 | 3.691 | 3.841 | 878,602,408.79 | 3,667,056,330.66 |
| 6/27/21 | 3.573 | 3.771 | 3.493 | 3.766 | 727,602,241.16 | 3,595,820,064.09 |
| 6/26/21 | 3.542 | 3.653 | 3.356 | 3.564 | 985,260,576.28 | 3,402,208,947.48 |
| 6/25/21 | 3.918 | 4.015 | 3.512 | 3.55 | 1,123,764,463.11 | 3,389,411,818.34 |
| 6/24/21 | 3.667 | 3.922 | 3.53 | 3.911 | 1,021,130,966.82 | 3,733,105,966.47 |
| 6/23/21 | 3.386 | 3.8 | 3.263 | 3.659 | 1,239,483,294.58 | 3,492,418,154.87 |
| 6/22/21 | 3.52 | 3.755 | 3.062 | 3.387 | 1,889,470,301.67 | 3,232,462,405.98 |
| 6/21/21 | 4.511 | 4.524 | 3.514 | 3.525 | 1,545,781,333.01 | 3,364,614,598.18 |
| 6/20/21 | 4.472 | 4.533 | 4.126 | 4.517 | 1,031,582,017.42 | 4,311,067,170.8 |
| 6/19/21 | 4.568 | 4.701 | 4.469 | 4.482 | 801,768,839.75 | 4,277,995,453 |
| 6/18/21 | 4.876 | 4.886 | 4.432 | 4.561 | 996,883,871.93 | 4,352,836,588.03 |
| 6/17/21 | 4.865 | 5.079 | 4.766 | 4.869 | 909,736,515.65 | 4,646,599,593.87 |
| 6/16/21 | 5.189 | 5.23 | 4.835 | 4.864 | 1,259,759,536.5 | 4,641,452,924.57 |
| 6/15/21 | 5.299 | 5.387 | 5.118 | 5.193 | 1,277,718,488.75 | 4,956,063,647.7 |
| 6/14/21 | 5.088 | 5.319 | 1.17 | 5.297 | 1,376,063,620.34 | 5,054,624,649.34 |
| 6/13/21 | 4.835 | 5.106 | 4.675 | 5.09 | 1,220,333,618.67 | 4,857,348,724.89 |
| 6/12/21 | 4.917 | 4.917 | 4.594 | 4.833 | 1,400,097,314.44 | 4,611,611,275.29 |
| 6/11/21 | 5.082 | 5.365 | 4.865 | 4.92 | 1,679,245,570.62 | 4,694,057,390.59 |
| 6/10/21 | 5.338 | 5.436 | 4.949 | 5.081 | 1,659,804,369.99 | 4,847,886,084.13 |
| 6/9/21 | 5.054 | 5.352 | 4.785 | 5.317 | 2,086,350,949.66 | 5,072,756,806.36 |
| 6/7/21 | 5.848 | 5.969 | 5.132 | 5.175 | 1,526,919,597.59 | 4,937,525,207.8 |
| 6/6/21 | 5.78 | 5.942 | 5.728 | 5.854 | 1,120,555,955.13 | 5,585,012,832.57 |
| 6/5/21 | 6.021 | 6.223 | 5.662 | 5.779 | 1,520,343,210.16 | 5,513,457,644.73 |
| 6/4/21 | 6.535 | 6.535 | 5.808 | 6.022 | 1,942,802,506.21 | 5,744,870,056.36 |
| 6/3/21 | 6.376 | 6.696 | 6.24 | 6.529 | 1,794,689,102.33 | 6,228,085,271.92 |
| 6/2/21 | 6.306 | 6.534 | 6.133 | 6.374 | 1,919,767,859.5 | 6,079,973,337.25 |
| 6/1/21 | 6.636 | 6.751 | 6.095 | 6.301 | 2,310,392,999.27 | 6,010,797,611.24 |
| 5/31/21 | 6.042 | 6.67 | 5.759 | 6.647 | 2,659,523,174.75 | 6,340,192,488.34 |
| 5/30/21 | 6.022 | 6.354 | 5.572 | 6.042 | 2,854,592,151.41 | 5,763,342,009.95 |
| 5/29/21 | 6.118 | 6.769 | 5.774 | 6.018 | 4,114,768,922.06 | 5,740,322,689.15 |
| 5/28/21 | 7.012 | 7.053 | 5.856 | 6.121 | 5,035,168,990.41 | 5,837,987,951 |
| 5/27/21 | 6.44 | 7.635 | 6.116 | 6.974 | 5,693,667,680.17 | 6,651,274,209.81 |
| 5/26/21 | 5.705 | 6.494 | 5.566 | 6.433 | 3,527,450,366.84 | 6,135,096,740.34 |
| 5/25/21 | 5.635 | 5.997 | 5.092 | 5.707 | 4,015,099,321.86 | 5,443,188,939.73 |
| 5/24/21 | 4.304 | 5.62 | 4.201 | 5.608 | 3,567,180,210.11 | 5,347,768,529.23 |
| 5/23/21 | 5.111 | 5.321 | 3.603 | 4.321 | 3,539,609,823.66 | 4,120,794,107.78 |
| 5/22/21 | 5.568 | 5.662 | 4.946 | 5.115 | 2,931,374,686.61 | 4,877,309,342.34 |
| 5/21/21 | 6.651 | 6.909 | 4.866 | 5.56 | 4,622,604,099.32 | 5,302,306,809.47 |
| 5/19/21 | 9.342 | 9.472 | 4.372 | 5.756 | 9,428,366,959.17 | 5,488,376,676.41 |
| 5/19/21 | 9.342 | 9.472 | 4.372 | 5.756 | 9,428,366,959.17 | 5,488,376,676.41 |
| 5/19/21 | 9.342 | 9.472 | 4.372 | 5.756 | 9,428,366,959.17 | 5,488,376,676.41 |
| 5/19/21 | 9.342 | 9.472 | 4.372 | 5.756 | 9,428,366,959.17 | 5,488,376,676.41 |
| 5/18/21 | 9.13 | 10.018 | 8.985 | 9.333 | 4,465,076,151.87 | 8,898,939,992.06 |
| 5/18/21 | 9.13 | 10.018 | 8.985 | 9.333 | 4,465,076,151.87 | 8,898,939,992.06 |
| 5/18/21 | 9.13 | 10.018 | 8.985 | 9.333 | 4,465,076,151.87 | 8,898,939,992.06 |
| 5/18/21 | 9.13 | 10.018 | 8.985 | 9.333 | 4,465,076,151.87 | 8,898,939,992.06 |
| 5/17/21 | 10.122 | 10.122 | 8.647 | 9.151 | 6,305,582,700.66 | 8,724,945,123.32 |
| 5/17/21 | 10.122 | 10.122 | 8.647 | 9.151 | 6,305,582,700.66 | 8,724,945,123.32 |
| 5/17/21 | 10.122 | 10.122 | 8.647 | 9.151 | 6,305,582,700.66 | 8,724,945,123.32 |
| 5/17/21 | 10.122 | 10.122 | 8.647 | 9.151 | 6,305,582,700.66 | 8,724,945,123.32 |
| 5/16/21 | 10.22 | 11.2 | 9.452 | 10.121 | 5,361,946,058.86 | 9,649,778,824.81 |
| 5/16/21 | 10.22 | 11.2 | 9.452 | 10.121 | 5,361,946,058.86 | 9,649,778,824.81 |
| 5/16/21 | 10.22 | 11.2 | 9.452 | 10.121 | 5,361,946,058.86 | 9,649,778,824.81 |
| 5/16/21 | 10.22 | 11.2 | 9.452 | 10.121 | 5,361,946,058.86 | 9,649,778,824.81 |
| 5/15/21 | 11.179 | 11.878 | 10.151 | 10.23 | 7,734,453,856.9 | 9,753,777,734.3 |
