×
EOS EOS (EOS)
2.81 USD (0.42%)
0.00077497 BTC

Share Watch
1 hour
0.3%
24 hours
0.42%
7 days
2.19%
Market Cap
$2,549,470,000 USD
Volume (24h)
$751,185,000 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 Feb 16, 2019 $2.8 $2.85 $2.79 $2.83 $831,835,840
2 Feb 15, 2019 $2.75 $2.84 $2.75 $2.79 $910,106,880
3 Feb 14, 2019 $2.87 $2.89 $2.74 $2.76 $963,876,096
4 Feb 13, 2019 $2.95 $2.99 $2.83 $2.86 $967,501,888
5 Feb 12, 2019 $2.76 $2.98 $2.74 $2.94 $788,703,872
6 Feb 11, 2019 $2.85 $2.85 $2.73 $2.76 $937,319,808
7 Feb 10, 2019 $2.77 $2.78 $2.68 $2.78 $941,056,000
8 Feb 09, 2019 $2.73 $2.81 $2.69 $2.77 $1,079,810,944
9 Feb 08, 2019 $2.35 $2.75 $2.34 $2.7 $482,998,272
10 Feb 07, 2019 $2.35 $2.37 $2.33 $2.35 $476,599,680
11 Feb 06, 2019 $2.39 $2.39 $2.32 $2.35 $526,911,872
12 Feb 05, 2019 $2.4 $2.4 $2.38 $2.39 $525,460,992
13 Feb 04, 2019 $2.38 $2.42 $2.37 $2.4 $548,636,864
14 Feb 03, 2019 $2.43 $2.43 $2.36 $2.38 $614,630,656
15 Feb 02, 2019 $2.34 $2.35 $2.33 $2.35 $631,525,888
16 Feb 01, 2019 $2.32 $2.35 $2.29 $2.35 $671,976,768
17 Jan 31, 2019 $2.34 $2.36 $2.3 $2.33 $789,533,632
18 Jan 30, 2019 $2.27 $2.35 $2.25 $2.34 $802,295,872
19 Jan 29, 2019 $2.25 $2.32 $2.21 $2.29 $851,507,136
20 Jan 28, 2019 $2.38 $2.38 $2.2 $2.25 $764,834,880
21 Jan 27, 2019 $2.43 $2.45 $2.36 $2.39 $612,922,560
22 Jan 26, 2019 $2.45 $2.48 $2.43 $2.44 $611,621,248
23 Jan 25, 2019 $2.46 $2.47 $2.43 $2.45 $639,166,336
24 Jan 24, 2019 $2.44 $2.47 $2.41 $2.46 $610,803,456
25 Jan 23, 2019 $2.45 $2.47 $2.42 $2.43 $717,616,512
26 Jan 22, 2019 $2.35 $2.5 $2.33 $2.45 $668,995,328
27 Jan 21, 2019 $2.37 $2.39 $2.34 $2.36 $835,562,368
28 Jan 20, 2019 $2.48 $2.49 $2.34 $2.37 $815,710,848
29 Jan 19, 2019 $2.47 $2.53 $2.46 $2.49 $746,174,912
30 Jan 18, 2019 $2.52 $2.53 $2.43 $2.48 $771,798,016

* All Date/Time are in UTC time.