EOS (EOS) historical data and Live price

EOS

EOS

$ 0.925618 + 0.212 %

0.00004842 BTC

MARKET CAP
919.624 M

24H VOLUME
123.087 M

CIRC.SUPPLY
993.524 M

MAX SUPPLY

EOS

USD

Rank47

1H -0.19 %

24H 0.21 %

7D -8.07 %

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)
7/3/22	0.938	0.947	0.916	0.943	124,171,843.24	936,754,941.97
7/2/22	0.911	0.944	0.903	0.938	139,525,781.24	931,435,317.53
7/1/22	0.923	0.948	0.893	0.911	183,582,007.73	904,484,897.55
6/30/22	0.934	0.937	0.876	0.923	186,471,198.29	916,380,037.41
6/29/22	0.946	0.955	0.925	0.934	181,380,707.71	927,532,111.79
6/28/22	0.985	1.002	0.944	0.946	184,253,291.12	939,024,256.34
6/27/22	0.991	1.026	0.975	0.985	217,418,937.06	978,289,095.91
6/26/22	1.008	1.037	0.991	0.992	172,519,215.34	984,601,973.05
6/25/22	1.004	1.024	0.974	1.008	160,098,027.94	1,000,860,925.89
6/24/22	0.973	1.018	0.973	1.004	229,221,400.99	996,598,111.67
6/23/22	0.927	0.975	0.925	0.973	208,108,932.92	965,827,928.67
6/22/22	0.963	0.965	0.922	0.927	237,010,797.46	920,453,845.51
6/21/22	0.963	1.002	0.95	0.963	236,114,982.55	955,936,200.35
6/20/22	0.965	0.985	0.927	0.963	258,536,718.68	955,522,163.11
6/19/22	0.889	0.973	0.862	0.965	278,991,439.88	957,561,491.27
6/18/22	0.938	0.949	0.823	0.89	346,986,495.66	882,980,035.07
6/17/22	0.911	0.96	0.906	0.938	264,332,609.97	930,825,509.81
6/16/22	1.007	1.021	0.906	0.911	305,339,851.18	902,751,195.83
6/15/22	0.941	1.011	0.857	1.007	460,185,626.07	999,060,794.1
6/14/22	0.915	0.957	0.857	0.941	432,638,677.89	933,989,010.13
6/13/22	1.04	1.041	0.893	0.915	533,280,192.81	907,986,631.46
6/12/22	1.117	1.125	1.041	1.041	317,756,249.99	1,032,594,435.87
6/11/22	1.183	1.212	1.107	1.117	280,327,303.99	1,107,893,713.84
6/10/22	1.243	1.25	1.177	1.183	266,737,312.17	1,173,328,238.89
6/9/22	1.255	1.275	1.238	1.244	230,847,836.57	1,233,326,862.53
6/8/22	1.283	1.302	1.248	1.255	252,799,230.52	1,244,336,964.27
6/7/22	1.304	1.32	1.225	1.282	301,918,791.09	1,271,529,703.76
6/6/22	1.272	1.332	1.268	1.304	276,510,494.36	1,292,528,497.68
6/5/22	1.286	1.292	1.26	1.272	191,616,013.55	1,261,317,879.87
6/4/22	1.265	1.292	1.245	1.286	224,134,621.46	1,275,076,302.92
6/3/22	1.295	1.3	1.238	1.264	253,534,105.96	1,253,324,668.58
6/2/22	1.267	1.297	1.25	1.295	284,388,032.19	1,283,432,393.13
6/1/22	1.38	1.401	1.254	1.267	384,721,103.15	1,255,829,600.56
5/31/22	1.386	1.393	1.335	1.38	372,435,405.8	1,367,661,880.65
5/30/22	1.293	1.395	1.284	1.386	297,307,386.84	1,373,525,725.45
5/29/22	1.257	1.293	1.235	1.293	218,146,294.79	1,281,379,140.22
5/28/22	1.21	1.237	1.21	1.229	338,125,063.54	1,217,564,116.12
5/27/22	1.24	1.257	1.193	1.21	366,883,438.03	1,198,472,834.82
5/26/22	1.321	1.339	1.2	1.241	378,885,951.4	1,229,011,732.14
5/25/22	1.346	1.369	1.312	1.321	312,496,454.24	1,308,490,881.5
5/24/22	1.306	1.354	1.281	1.346	330,512,045	1,332,688,455.56
5/23/22	1.358	1.428	1.303	1.305	407,197,195.93	1,292,648,868.04
5/22/22	1.307	1.366	1.298	1.358	289,158,709.33	1,345,020,169.55
5/21/22	1.275	1.32	1.253	1.307	237,370,647.09	1,294,075,706.2
5/20/22	1.321	1.343	1.25	1.276	296,883,776.04	1,262,987,050.36
5/19/22	1.268	1.331	1.235	1.321	327,879,895.82	1,307,831,631.45
5/18/22	1.376	1.386	1.267	1.269	286,458,719.78	1,255,705,919.29
5/17/22	1.318	1.392	1.317	1.376	311,349,693.95	1,361,527,775.48
5/16/22	1.405	1.405	1.289	1.317	356,105,066.38	1,303,547,506.74
5/15/22	1.356	1.404	1.315	1.404	312,772,573.81	1,389,498,496.69
5/14/22	1.335	1.377	1.26	1.356	346,807,055.27	1,341,323,908.49
5/13/22	1.274	1.452	1.263	1.334	480,885,156.67	1,319,954,558.78
5/12/22	1.399	1.445	1.133	1.274	941,531,837.4	1,260,615,227.11
5/11/22	1.717	1.733	1.357	1.399	1,050,680,883.46	1,383,705,006.3
5/10/22	1.696	1.809	1.612	1.718	882,669,448.26	1,699,030,473.16
5/9/22	1.948	1.974	1.695	1.695	733,221,896.65	1,676,616,143.57
5/8/22	1.981	1.989	1.94	1.948	370,937,631.35	1,926,168,012.86
5/7/22	2.026	2.046	1.943	1.981	353,240,286.93	1,958,510,238.45
5/6/22	2.018	2.045	1.95	2.026	435,841,808.81	2,003,228,841.16
5/5/22	2.231	2.244	1.981	2.018	520,327,637.09	1,995,444,398.15
5/4/22	2.054	2.231	2.052	2.231	430,677,358.04	2,205,678,505.65
5/3/22	2.094	2.121	2.027	2.054	293,444,644.02	2,030,487,106.13
5/2/22	2.109	2.144	2.041	2.094	367,850,378.74	2,069,869,320.72
5/1/22	2.016	2.109	2.015	2.109	354,331,881.87	2,084,037,132.96
4/30/22	2.271	2.284	1.963	2.016	440,925,854.74	1,991,908,026.29
4/29/22	2.318	2.375	2.239	2.271	526,349,548.15	2,244,561,616.91
4/28/22	2.252	2.346	2.249	2.319	455,091,475.51	2,291,186,326.88
4/27/22	2.187	2.278	2.176	2.252	381,703,717.31	2,225,096,981.89
4/26/22	2.377	2.435	2.166	2.187	483,365,420.76	2,160,555,186.15
4/25/22	2.354	2.393	2.23	2.377	454,612,020.6	2,348,161,178.46
4/24/22	2.41	2.445	2.353	2.354	280,092,248.43	2,324,687,484.32
4/23/22	2.46	2.483	2.394	2.413	332,004,839.13	2,382,796,462.98
4/22/22	2.509	2.553	2.46	2.46	590,135,314.4	2,429,873,263.4
4/21/22	2.764	2.847	2.479	2.509	1,019,372,635.09	2,478,052,291.76
4/20/22	2.647	2.862	2.538	2.765	1,293,801,346.32	2,730,028,539.03
4/19/22	2.445	2.678	2.426	2.647	658,931,533.9	2,613,509,057.94
4/18/22	2.419	2.457	2.314	2.444	575,234,477.68	2,413,294,515.85
4/17/22	2.611	2.665	2.404	2.419	751,809,845.05	2,387,786,013.21
4/16/22	2.422	2.632	2.408	2.611	595,630,584.39	2,577,559,477.6
4/15/22	2.307	2.435	2.3	2.421	445,038,185.85	2,389,616,804.74
4/14/22	2.355	2.367	2.25	2.306	358,470,059.89	2,276,208,154.22
4/13/22	2.24	2.356	2.217	2.356	403,896,463.15	2,324,887,649.25
4/12/22	2.16	2.247	2.16	2.24	345,410,258.82	2,210,685,308.65
4/11/22	2.378	2.38	2.131	2.16	483,898,974.49	2,130,904,718.77
4/10/22	2.417	2.48	2.368	2.379	305,763,104.98	2,347,024,147.16
4/9/22	2.375	2.439	2.371	2.418	321,102,398.18	2,384,819,181.88
4/8/22	2.51	2.52	2.357	2.375	472,820,486.42	2,342,700,732.45
4/7/22	2.429	2.533	2.407	2.51	402,839,704.09	2,475,549,570.83
4/6/22	2.757	2.759	2.428	2.429	624,908,575.47	2,395,327,748.43
4/5/22	2.889	2.903	2.756	2.758	501,888,478.2	2,719,470,403.55

Similar Coins