EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 3.95 -0.629 % 0.00010227 BTC
MARKET CAP
3.772 B
24H VOLUME
873.859 M
CIRC.SUPPLY
955.724 M
MAX SUPPLY
Rank29
1H -1.31 %
24H -0.63 %
7D 8.23 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/2/213.9424.1543.8984.031906,445,134.363,852,976,270.02
8/1/214.0744.2333.8743.9461,175,660,677.173,770,702,689.28
7/31/214.0674.1934.014.0891,066,826,039.593,907,462,245.48
7/30/213.9654.073.7984.07910,302,674.233,889,718,911.67
7/29/213.9133.9823.8113.959775,708,168.413,783,682,475.41
7/28/213.764.0053.6973.91,293,593,711.93,727,211,525.36
7/27/213.6843.7873.613.755967,695,450.233,587,844,740.99
7/26/213.663.9913.6363.691,378,981,994.983,525,785,844.16
7/25/213.673.6953.5543.659689,278,966.053,495,898,803.28
7/24/213.6333.7383.6193.673715,926,762.23,509,678,677.52
7/23/213.5663.6423.463.634673,573,576.153,471,788,625.08
7/22/213.5013.5793.4373.565712,659,496.693,406,200,001.83
7/21/213.2623.5663.2133.497961,739,655.813,340,571,973.78
7/20/213.4373.5373.1633.266882,938,135.33,120,321,601.6
7/19/213.643.683.4183.433715,347,332.613,279,352,477.65
7/18/213.663.7723.5763.648702,618,061.13,484,660,543.21
7/17/213.6553.7743.5993.656975,546,785.493,492,333,873.56
7/16/213.6663.8023.5393.656959,225,437.083,492,509,585.31
7/15/213.83.9123.5783.658875,422,888.943,494,515,740.72
7/14/213.8913.9223.613.7991,060,525,541.773,628,520,738.34
7/13/214.1934.2143.8133.8881,215,472,506.613,713,617,312.79
7/12/214.0794.3684.054.1971,728,298,422.754,008,565,137.66
7/11/213.9664.163.844.0721,240,654,532.863,889,623,599.87
7/10/214.2194.4143.8823.9721,661,364,975.083,793,598,985.9
7/9/213.5974.3033.464.2132,142,691,616.464,023,282,897.73
7/8/213.8283.8383.5523.607869,525,837.883,445,186,555.16
7/7/213.883.9793.8213.824683,845,644.273,652,193,815.39
7/6/213.8144.0043.7983.882696,787,461.883,707,456,939.76
7/5/214.0624.0623.7733.819800,403,331.293,647,131,265.85
7/4/214.0494.1823.9534.06808,602,549.313,876,833,963.23
7/3/213.9274.0613.864.046730,270,296.023,863,820,290.39
7/2/213.9314.0013.7523.9341,014,258,464.143,756,671,647.17
7/1/214.1364.2013.863.9381,034,398,921.113,760,283,634.97
6/30/214.1254.2943.8424.1361,240,185,549.693,948,856,019.87
6/29/213.8484.2863.8424.111,346,221,802.393,923,621,166.94
6/28/213.7733.9283.6913.841878,602,408.793,667,056,330.66
6/27/213.5733.7713.4933.766727,602,241.163,595,820,064.09
6/26/213.5423.6533.3563.564985,260,576.283,402,208,947.48
6/25/213.9184.0153.5123.551,123,764,463.113,389,411,818.34
6/24/213.6673.9223.533.9111,021,130,966.823,733,105,966.47
6/23/213.3863.83.2633.6591,239,483,294.583,492,418,154.87
6/22/213.523.7553.0623.3871,889,470,301.673,232,462,405.98
6/21/214.5114.5243.5143.5251,545,781,333.013,364,614,598.18
6/20/214.4724.5334.1264.5171,031,582,017.424,311,067,170.8
6/19/214.5684.7014.4694.482801,768,839.754,277,995,453
6/18/214.8764.8864.4324.561996,883,871.934,352,836,588.03
6/17/214.8655.0794.7664.869909,736,515.654,646,599,593.87
6/16/215.1895.234.8354.8641,259,759,536.54,641,452,924.57
6/15/215.2995.3875.1185.1931,277,718,488.754,956,063,647.7
6/14/215.0885.3191.175.2971,376,063,620.345,054,624,649.34
6/13/214.8355.1064.6755.091,220,333,618.674,857,348,724.89
6/12/214.9174.9174.5944.8331,400,097,314.444,611,611,275.29
6/11/215.0825.3654.8654.921,679,245,570.624,694,057,390.59
6/10/215.3385.4364.9495.0811,659,804,369.994,847,886,084.13
6/9/215.0545.3524.7855.3172,086,350,949.665,072,756,806.36
6/7/215.8485.9695.1325.1751,526,919,597.594,937,525,207.8
6/6/215.785.9425.7285.8541,120,555,955.135,585,012,832.57
6/5/216.0216.2235.6625.7791,520,343,210.165,513,457,644.73
6/4/216.5356.5355.8086.0221,942,802,506.215,744,870,056.36
6/3/216.3766.6966.246.5291,794,689,102.336,228,085,271.92
6/2/216.3066.5346.1336.3741,919,767,859.56,079,973,337.25
6/1/216.6366.7516.0956.3012,310,392,999.276,010,797,611.24
5/31/216.0426.675.7596.6472,659,523,174.756,340,192,488.34
5/30/216.0226.3545.5726.0422,854,592,151.415,763,342,009.95
5/29/216.1186.7695.7746.0184,114,768,922.065,740,322,689.15
5/28/217.0127.0535.8566.1215,035,168,990.415,837,987,951
5/27/216.447.6356.1166.9745,693,667,680.176,651,274,209.81
5/26/215.7056.4945.5666.4333,527,450,366.846,135,096,740.34
5/25/215.6355.9975.0925.7074,015,099,321.865,443,188,939.73
5/24/214.3045.624.2015.6083,567,180,210.115,347,768,529.23
5/23/215.1115.3213.6034.3213,539,609,823.664,120,794,107.78
5/22/215.5685.6624.9465.1152,931,374,686.614,877,309,342.34
5/21/216.6516.9094.8665.564,622,604,099.325,302,306,809.47
5/19/219.3429.4724.3725.7569,428,366,959.175,488,376,676.41
5/19/219.3429.4724.3725.7569,428,366,959.175,488,376,676.41
5/19/219.3429.4724.3725.7569,428,366,959.175,488,376,676.41
5/19/219.3429.4724.3725.7569,428,366,959.175,488,376,676.41
5/18/219.1310.0188.9859.3334,465,076,151.878,898,939,992.06
5/18/219.1310.0188.9859.3334,465,076,151.878,898,939,992.06
5/18/219.1310.0188.9859.3334,465,076,151.878,898,939,992.06
5/18/219.1310.0188.9859.3334,465,076,151.878,898,939,992.06
5/17/2110.12210.1228.6479.1516,305,582,700.668,724,945,123.32
5/17/2110.12210.1228.6479.1516,305,582,700.668,724,945,123.32
5/17/2110.12210.1228.6479.1516,305,582,700.668,724,945,123.32
5/17/2110.12210.1228.6479.1516,305,582,700.668,724,945,123.32
5/16/2110.2211.29.45210.1215,361,946,058.869,649,778,824.81
5/16/2110.2211.29.45210.1215,361,946,058.869,649,778,824.81
5/16/2110.2211.29.45210.1215,361,946,058.869,649,778,824.81
5/16/2110.2211.29.45210.1215,361,946,058.869,649,778,824.81
5/15/2111.17911.87810.15110.237,734,453,856.99,753,777,734.3