EOS (EOS) historical data and Live price

eos

EOS

EOS
$ 2.66 + 1.102 % 0.00019425 BTC
MARKET CAP
2.497 B
24H VOLUME
2.178 B
CIRC.SUPPLY
937.266 M
MAX SUPPLY
Rank13
1H 0.20 %
24H 1.10 %
7D 4.70 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/202.6292.6952.6242.6642,138,232,762.2782,496,970,963.968
10/26/202.6942.7392.5992.6292,505,786,846.122,463,535,758.344
10/25/202.652.7272.6142.6942,188,265,619.2532,525,181,403.421
10/24/202.6422.6682.6172.651,875,278,670.6092,483,750,658.277
10/23/202.6772.6852.6052.6422,011,457,715.092,476,407,544.793
10/22/202.622.7072.6192.6752,427,725,404.0232,506,816,935.694
10/21/202.5382.6592.5322.6232,254,602,641.4592,457,847,764.72
10/20/202.5912.5932.5122.5391,584,176,155.8052,379,039,164.759
10/19/202.5572.6182.532.591,633,896,016.2662,427,088,716.04
10/18/202.5342.5582.5292.5561,564,431,084.5552,395,309,239.803
10/17/202.5462.5552.5122.5351,735,782,879.592,375,264,848.578
10/16/202.62.6182.5122.5432,184,245,040.8982,383,052,734.53
10/15/202.6132.6342.5922.5971,667,201,178.8012,433,476,007.475
10/14/202.6482.6582.5982.6141,826,338,182.7752,449,122,021.488
10/13/202.6462.672.6212.6461,941,483,048.8662,479,399,041.385
10/12/202.6652.6872.6172.6522,401,757,250.1862,484,329,322.022
10/11/202.652.6922.6392.6651,939,650,803.4212,496,606,233.48
10/10/202.6442.7152.6442.6512,228,390,629.7412,483,256,494.153
10/9/202.6142.6632.5942.6521,683,364,545.5292,484,581,771.097
10/8/202.6512.6542.552.6152,109,857,244.3332,449,895,450.046
10/7/202.6942.7112.6222.652,509,635,112.4582,482,451,877.771
10/6/202.5322.9292.4992.6944,509,434,164.8522,523,662,928.573
10/5/202.5252.542.5032.5331,295,968,320.6592,372,263,873.194
10/4/202.4892.5382.4762.5251,430,002,804.7792,365,119,774.867
10/3/202.4852.5112.4782.4891,139,162,512.0532,330,751,048.506
10/2/202.5442.5532.4442.4851,620,076,251.3212,327,137,904.538
10/1/202.5822.6222.5132.5461,578,334,757.662,384,692,930.241
9/29/202.572.6062.5662.6031,395,943,906.6822,437,699,871.748
9/28/202.5882.6282.5692.5711,675,478,586.2312,407,609,945.532
9/27/202.5752.5962.5392.5881,436,606,329.4222,423,891,891.316
9/26/202.5492.5992.5242.5751,491,540,423.8812,411,091,791.343
9/25/202.542.5642.4762.5481,685,425,911.2612,385,572,240.446
9/24/202.4422.5452.4342.5381,546,078,909.7012,376,449,876.885
9/23/202.5772.592.4092.4421,380,074,100.112,286,047,363.097
9/22/202.5152.5862.5062.5741,601,210,582.4922,409,670,707.263
9/21/202.6762.6882.5122.5151,987,577,753.1872,354,507,147.038
9/20/202.712.712.6412.6731,494,188,483.4882,502,855,509.096
9/19/202.6922.7342.6862.7081,504,818,953.8052,535,003,468.678
9/18/202.7322.7512.6672.6971,610,862,383.3832,524,420,557.252
9/17/202.7172.7672.7042.7321,859,195,679.7362,557,970,474.538
9/16/202.7092.7522.6182.722,198,598,028.8082,546,007,602.535
9/15/202.7382.7842.7082.7111,860,615,702.032,537,382,950.805
9/14/202.7182.7822.6962.7381,977,781,253.6492,563,362,999.782
9/13/202.8092.8282.682.721,956,722,066.9182,545,692,153.156
9/12/202.7892.8282.7672.8091,684,800,438.852,629,467,997.474
9/11/202.7822.8242.7232.7891,952,044,646.2982,610,292,909.658
9/10/202.7592.842.7562.7822,215,922,129.7112,604,086,812.149
9/9/202.7582.812.7052.7581,910,271,632.142,581,374,178.471
9/8/202.8522.862.6972.7582,652,161,785.7152,581,615,514.828
9/7/202.9112.9422.6922.8543,096,956,226.6232,670,514,134.451
9/6/202.9343.0142.8352.9123,139,720,798.642,725,257,761.096
9/5/203.0133.1552.8242.9345,652,060,835.8712,745,288,526.643
9/4/202.6423.2082.6263.0145,253,038,601.9822,820,774,272.654
9/3/203.13.1522.6082.6433,101,892,960.8862,473,230,868.271
9/2/203.4793.4953.0143.1013,355,126,447.0792,901,624,875.609
9/1/203.2253.5353.1873.4792,683,850,444.5973,255,148,211.14
8/31/203.2663.2953.2053.2261,818,966,405.7993,018,184,515.308
8/30/203.1383.2733.1383.2661,877,220,419.1923,056,250,509.844
8/29/203.1193.2023.0923.1381,655,796,055.7132,935,957,995.8
8/28/202.983.1662.9543.121,997,932,349.4732,919,465,314.293
8/27/203.1243.1512.8982.9792,212,925,740.5222,786,890,130.402
8/26/203.1343.1643.0723.1251,929,872,365.4262,923,938,315.191
8/25/203.3913.3943.0543.1392,496,895,799.9052,936,105,592.13
8/24/203.3253.4133.3033.3911,971,274,604.7493,171,834,505.336
8/23/203.3643.3753.2483.3251,814,438,208.3443,110,701,508.736
8/22/203.2613.3743.1973.3692,362,958,019.8143,151,627,360.865
8/21/203.4413.6143.263.2663,522,494,002.9983,054,773,367.583
8/20/203.3493.4513.3463.442,367,650,769.8123,218,091,663.79
8/19/203.5893.6263.2543.3473,371,693,789.5363,130,546,752.933
8/18/203.7653.8083.5723.5892,998,442,461.1923,356,576,444.004
8/17/203.8793.9083.7573.7713,771,695,207.2753,527,150,318.508
8/16/203.7313.9173.5653.8794,778,869,234.563,627,677,085.705
8/15/203.2543.8323.2543.7345,115,996,830.0743,492,499,476.478
8/14/203.183.33.1273.2552,929,453,441.0453,043,959,416.018
8/13/203.0633.1852.9443.1812,530,322,367.552,974,829,392.334
8/12/203.0243.0882.9173.062,355,373,644.7632,861,631,420.786
8/11/203.2373.292.9313.0232,986,817,654.3532,826,440,806.536
8/10/203.0323.283.0323.2382,882,321,248.4563,028,185,138.954
8/9/203.0623.0862.983.0331,605,604,935.7362,836,228,730.484
8/8/203.0163.092.9893.0541,658,324,421.7292,855,137,001.411
8/7/203.0913.2392.8833.0152,948,024,704.6752,819,320,711.523
8/6/203.0593.1643.0133.0922,103,644,594.5072,891,125,195.433
8/5/203.0363.13.0153.0591,776,068,899.6672,860,164,294.789
8/4/203.0483.0932.9813.0341,917,603,812.6452,836,860,796.135
8/3/202.943.1182.9253.0481,957,244,385.4712,849,180,999.895
8/2/203.2953.4672.7642.943,543,069,424.3852,748,482,971.276
8/1/203.0923.33.0723.2922,513,497,239.6083,077,741,993.377
7/31/203.053.1283.0133.0921,924,546,686.4152,890,156,382.439
7/30/203.0273.0932.9683.0511,995,862,816.3822,852,158,579.854
7/29/202.9943.1352.963.0262,339,032,886.4272,828,409,162.526