EOS EOS (EOS)
5.47 USD (-0.11%)
0.00102607 BTC

Share Watch
1 hour
-0.79%
24 hours
-0.11%
7 days
2.15%
Market Cap
$4,953,200,000 USD
Volume (24h)
$1,823,010,000 USD
Circulating Supply
906,245,000 EOS
Total Supply
1,006,250,000 EOS
Max Supply
--
EOS
USD

EOSEOS (EOS) 30 Days Historical Price Data

EOS Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 19, 2019 $5.5 $5.5 $5.4 $5.47 $1,934,613,632
2 Apr 18, 2019 $5.46 $5.56 $5.45 $5.5 $1,833,041,920
3 Apr 17, 2019 $5.55 $5.62 $5.34 $5.45 $1,995,555,584
4 Apr 16, 2019 $5.37 $5.53 $5.33 $5.52 $2,360,107,776
5 Apr 15, 2019 $5.57 $5.6 $5.31 $5.4 $2,002,556,416
6 Apr 14, 2019 $5.34 $5.56 $5.25 $5.51 $1,945,823,232
7 Apr 13, 2019 $5.38 $5.42 $5.27 $5.35 $2,505,113,088
8 Apr 12, 2019 $5.32 $5.43 $5.15 $5.41 $3,709,799,680
9 Apr 11, 2019 $5.85 $5.85 $5.19 $5.33 $3,765,091,072
10 Apr 10, 2019 $5.56 $5.96 $5.56 $5.83 $3,062,172,672
11 Apr 09, 2019 $5.54 $5.62 $5.39 $5.57 $3,397,104,640
12 Apr 08, 2019 $5.46 $5.62 $5.33 $5.52 $2,629,930,240
13 Apr 07, 2019 $5.34 $5.51 $5.32 $5.47 $2,890,243,840
14 Apr 06, 2019 $5.33 $5.64 $5.21 $5.33 $2,601,578,496
15 Apr 05, 2019 $5.09 $5.34 $5.09 $5.33 $3,329,318,400
16 Apr 04, 2019 $5.24 $5.33 $4.93 $5.09 $5,339,158,016
17 Apr 03, 2019 $5.03 $5.86 $5.01 $5.15 $4,566,423,552
18 Apr 02, 2019 $4.2 $5.01 $4.18 $5.01 $1,790,872,960
19 Apr 01, 2019 $4.17 $4.22 $4.15 $4.21 $1,669,611,776
20 Mar 31, 2019 $4.14 $4.23 $4.09 $4.19 $1,963,459,840
21 Mar 30, 2019 $4.28 $4.39 $4.08 $4.14 $1,981,868,928
22 Mar 29, 2019 $4.28 $4.36 $4.2 $4.29 $2,046,114,176
23 Mar 28, 2019 $4.29 $4.36 $4.22 $4.27 $2,125,399,424
24 Mar 27, 2019 $3.76 $4.35 $3.75 $4.32 $3,437,126,656
25 Mar 26, 2019 $3.68 $3.69 $3.64 $3.69 $1,543,035,392
26 Mar 25, 2019 $3.66 $3.69 $3.63 $3.68 $1,635,598,720
27 Mar 24, 2019 $3.69 $3.69 $3.63 $3.66 $1,459,542,016
28 Mar 23, 2019 $3.64 $3.72 $3.64 $3.69 $1,432,844,800
29 Mar 22, 2019 $3.66 $3.69 $3.63 $3.65 $1,366,338,688
30 Mar 21, 2019 $3.75 $3.76 $3.61 $3.66 $1,490,243,584

* All Date/Time are in UTC time.