EOS EOS (EOS)
5.19 USD (-4.2%)
0.00097810 BTC

Share Watch
1 hour
0.28%
24 hours
-4.2%
7 days
-6.42%
Market Cap
$4,699,460,000 USD
Volume (24h)
$2,269,150,000 USD
Circulating Supply
906,245,000 EOS
Total Supply
1,006,250,000 EOS
Max Supply
--
EOS
USD

EOSEOS (EOS) 6 Months Historical Price Data

EOS Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 21, 2019 $5.47 $5.48 $5.07 $5.22 $1,775,960,320
2 Apr 20, 2019 $5.5 $5.53 $5.42 $5.44 $1,865,820,672
3 Apr 19, 2019 $5.5 $5.5 $5.4 $5.47 $1,934,613,632
4 Apr 18, 2019 $5.46 $5.56 $5.45 $5.5 $1,833,041,920
5 Apr 17, 2019 $5.55 $5.62 $5.34 $5.45 $1,995,555,584
6 Apr 16, 2019 $5.37 $5.53 $5.33 $5.52 $2,360,107,776
7 Apr 15, 2019 $5.57 $5.6 $5.31 $5.4 $2,002,556,416
8 Apr 14, 2019 $5.34 $5.56 $5.25 $5.51 $1,945,823,232
9 Apr 13, 2019 $5.38 $5.42 $5.27 $5.35 $2,505,113,088
10 Apr 12, 2019 $5.32 $5.43 $5.15 $5.41 $3,709,799,680
11 Apr 11, 2019 $5.85 $5.85 $5.19 $5.33 $3,765,091,072
12 Apr 10, 2019 $5.56 $5.96 $5.56 $5.83 $3,062,172,672
13 Apr 09, 2019 $5.54 $5.62 $5.39 $5.57 $3,397,104,640
14 Apr 08, 2019 $5.46 $5.62 $5.33 $5.52 $2,629,930,240
15 Apr 07, 2019 $5.34 $5.51 $5.32 $5.47 $2,890,243,840
16 Apr 06, 2019 $5.33 $5.64 $5.21 $5.33 $2,601,578,496
17 Apr 05, 2019 $5.09 $5.34 $5.09 $5.33 $3,329,318,400
18 Apr 04, 2019 $5.24 $5.33 $4.93 $5.09 $5,339,158,016
19 Apr 03, 2019 $5.03 $5.86 $5.01 $5.15 $4,566,423,552
20 Apr 02, 2019 $4.2 $5.01 $4.18 $5.01 $1,790,872,960
21 Apr 01, 2019 $4.17 $4.22 $4.15 $4.21 $1,669,611,776
22 Mar 31, 2019 $4.14 $4.23 $4.09 $4.19 $1,963,459,840
23 Mar 30, 2019 $4.28 $4.39 $4.08 $4.14 $1,981,868,928
24 Mar 29, 2019 $4.28 $4.36 $4.2 $4.29 $2,046,114,176
25 Mar 28, 2019 $4.29 $4.36 $4.22 $4.27 $2,125,399,424
26 Mar 27, 2019 $3.76 $4.35 $3.75 $4.32 $3,437,126,656
27 Mar 26, 2019 $3.68 $3.69 $3.64 $3.69 $1,543,035,392
28 Mar 25, 2019 $3.66 $3.69 $3.63 $3.68 $1,635,598,720
29 Mar 24, 2019 $3.69 $3.69 $3.63 $3.66 $1,459,542,016
30 Mar 23, 2019 $3.64 $3.72 $3.64 $3.69 $1,432,844,800
31 Mar 22, 2019 $3.66 $3.69 $3.63 $3.65 $1,366,338,688
32 Mar 21, 2019 $3.75 $3.76 $3.61 $3.66 $1,490,243,584
33 Mar 20, 2019 $3.78 $3.78 $3.62 $3.74 $1,414,805,120
34 Mar 19, 2019 $3.75 $3.79 $3.73 $3.78 $1,356,658,688
35 Mar 18, 2019 $3.78 $3.82 $3.73 $3.75 $1,472,158,080
36 Mar 17, 2019 $3.83 $3.84 $3.77 $3.79 $1,179,182,080
37 Mar 16, 2019 $3.72 $3.85 $3.72 $3.83 $1,715,927,808
38 Mar 15, 2019 $3.61 $3.74 $3.61 $3.71 $1,657,302,272
39 Mar 14, 2019 $3.61 $3.66 $3.57 $3.6 $1,510,975,488
40 Mar 13, 2019 $3.67 $3.68 $3.56 $3.6 $1,695,043,584
41 Mar 12, 2019 $3.6 $3.71 $3.49 $3.67 $1,801,782,656
42 Mar 11, 2019 $3.73 $3.76 $3.55 $3.61 $1,572,723,328
43 Mar 10, 2019 $3.77 $3.78 $3.7 $3.75 $1,410,307,840
44 Mar 09, 2019 $3.63 $3.82 $3.63 $3.77 $1,754,723,584
45 Mar 08, 2019 $3.79 $3.8 $3.57 $3.63 $1,511,000,832
46 Mar 07, 2019 $3.77 $3.9 $3.75 $3.79 $1,712,116,480
47 Mar 06, 2019 $3.79 $3.86 $3.67 $3.79 $2,048,934,016
48 Mar 05, 2019 $3.28 $3.78 $3.25 $3.73 $1,302,392,832
49 Mar 04, 2019 $3.55 $3.57 $3.21 $3.27 $1,023,519,168
50 Mar 03, 2019 $3.52 $3.61 $3.52 $3.55 $1,058,826,944
51 Mar 02, 2019 $3.5 $3.55 $3.47 $3.53 $1,342,527,360
52 Mar 01, 2019 $3.54 $3.69 $3.52 $3.61 $1,311,979,008
53 Feb 28, 2019 $3.54 $3.63 $3.52 $3.55 $1,356,585,728
54 Feb 27, 2019 $3.48 $3.58 $3.43 $3.51 $1,442,179,200
55 Feb 26, 2019 $3.6 $3.6 $3.4 $3.43 $1,852,467,968
56 Feb 25, 2019 $3.58 $3.73 $3.42 $3.61 $2,389,929,728
57 Feb 24, 2019 $4.28 $4.44 $3.53 $3.64 $1,611,167,488
58 Feb 23, 2019 $3.88 $4.28 $3.82 $4.26 $1,372,088,192
59 Feb 22, 2019 $3.8 $3.9 $3.77 $3.9 $1,345,985,792
60 Feb 21, 2019 $3.93 $3.93 $3.73 $3.77 $1,865,975,936
61 Feb 20, 2019 $3.55 $3.92 $3.52 $3.88 $1,907,358,848
62 Feb 19, 2019 $3.51 $3.79 $3.49 $3.61 $2,023,119,616
63 Feb 18, 2019 $2.88 $3.49 $2.87 $3.46 $879,949,376
64 Feb 17, 2019 $2.8 $2.9 $2.8 $2.86 $746,955,072
65 Feb 16, 2019 $2.8 $2.85 $2.79 $2.83 $831,835,840
66 Feb 15, 2019 $2.75 $2.84 $2.75 $2.79 $910,106,880
67 Feb 14, 2019 $2.87 $2.89 $2.74 $2.76 $963,876,096
68 Feb 13, 2019 $2.95 $2.99 $2.83 $2.86 $967,501,888
69 Feb 12, 2019 $2.76 $2.98 $2.74 $2.94 $788,703,872
70 Feb 11, 2019 $2.85 $2.85 $2.73 $2.76 $937,319,808
71 Feb 10, 2019 $2.77 $2.78 $2.68 $2.78 $941,056,000
72 Feb 09, 2019 $2.73 $2.81 $2.69 $2.77 $1,079,810,944
73 Feb 08, 2019 $2.35 $2.75 $2.34 $2.7 $482,998,272
74 Feb 07, 2019 $2.35 $2.37 $2.33 $2.35 $476,599,680
75 Feb 06, 2019 $2.39 $2.39 $2.32 $2.35 $526,911,872
76 Feb 05, 2019 $2.4 $2.4 $2.38 $2.39 $525,460,992
77 Feb 04, 2019 $2.38 $2.42 $2.37 $2.4 $548,636,864
78 Feb 03, 2019 $2.43 $2.43 $2.36 $2.38 $614,630,656
79 Feb 02, 2019 $2.34 $2.35 $2.33 $2.35 $631,525,888
80 Feb 01, 2019 $2.32 $2.35 $2.29 $2.35 $671,976,768
81 Jan 31, 2019 $2.34 $2.36 $2.3 $2.33 $789,533,632
82 Jan 30, 2019 $2.27 $2.35 $2.25 $2.34 $802,295,872
83 Jan 29, 2019 $2.25 $2.32 $2.21 $2.29 $851,507,136
84 Jan 28, 2019 $2.38 $2.38 $2.2 $2.25 $764,834,880
85 Jan 27, 2019 $2.43 $2.45 $2.36 $2.39 $612,922,560
86 Jan 26, 2019 $2.45 $2.48 $2.43 $2.44 $611,621,248
87 Jan 25, 2019 $2.46 $2.47 $2.43 $2.45 $639,166,336
88 Jan 24, 2019 $2.44 $2.47 $2.41 $2.46 $610,803,456
89 Jan 23, 2019 $2.45 $2.47 $2.42 $2.43 $717,616,512
90 Jan 22, 2019 $2.35 $2.5 $2.33 $2.45 $668,995,328
91 Jan 21, 2019 $2.37 $2.39 $2.34 $2.36 $835,562,368
92 Jan 20, 2019 $2.48 $2.49 $2.34 $2.37 $815,710,848
93 Jan 19, 2019 $2.47 $2.53 $2.46 $2.49 $746,174,912
94 Jan 18, 2019 $2.52 $2.53 $2.43 $2.48 $771,798,016
95 Jan 17, 2019 $2.44 $2.52 $2.42 $2.52 $665,977,664
96 Jan 16, 2019 $2.4 $2.46 $2.39 $2.44 $734,677,376
97 Jan 15, 2019 $2.48 $2.49 $2.38 $2.4 $747,532,544
98 Jan 14, 2019 $2.26 $2.49 $2.26 $2.48 $649,464,768
99 Jan 13, 2019 $2.43 $2.44 $2.24 $2.26 $656,876,224
100 Jan 12, 2019 $2.41 $2.45 $2.41 $2.42 $841,836,480
101 Jan 11, 2019 $2.43 $2.46 $2.39 $2.41 $1,204,861,568
102 Jan 10, 2019 $2.91 $2.98 $2.38 $2.43 $743,750,336
103 Jan 09, 2019 $2.8 $2.96 $2.79 $2.92 $669,954,880
104 Jan 08, 2019 $2.77 $2.87 $2.74 $2.81 $744,676,928
105 Jan 07, 2019 $2.88 $2.88 $2.76 $2.76 $866,481,024
106 Jan 06, 2019 $2.7 $2.92 $2.66 $2.89 $738,940,544
107 Jan 05, 2019 $2.72 $2.77 $2.7 $2.7 $737,005,184
108 Jan 04, 2019 $2.69 $2.78 $2.63 $2.72 $628,667,904
109 Jan 03, 2019 $2.88 $2.88 $2.64 $2.68 $790,750,208
110 Jan 02, 2019 $2.66 $2.91 $2.64 $2.9 $676,946,880
111 Jan 01, 2019 $2.57 $2.67 $2.53 $2.67 $734,105,856
112 Dec 31, 2018 $2.68 $2.68 $2.53 $2.58 $653,101,248
113 Dec 30, 2018 $2.64 $2.7 $2.57 $2.67 $829,321,728
114 Dec 29, 2018 $2.66 $2.79 $2.61 $2.77 $925,947,520
115 Dec 28, 2018 $2.32 $2.71 $2.29 $2.66 $787,300,736
116 Dec 27, 2018 $2.6 $2.62 $2.31 $2.31 $912,613,888
117 Dec 26, 2018 $2.53 $2.68 $2.51 $2.61 $994,345,792
118 Dec 25, 2018 $2.78 $2.78 $2.44 $2.51 $1,214,606,592
119 Dec 24, 2018 $2.82 $3.1 $2.81 $2.85 $1,133,142,400
120 Dec 23, 2018 $2.63 $2.98 $2.61 $2.81 $831,288,000
121 Dec 22, 2018 $2.62 $2.64 $2.5 $2.61 $1,015,907,456
122 Dec 21, 2018 $2.73 $2.83 $2.54 $2.6 $1,310,321,792
123 Dec 20, 2018 $2.48 $2.8 $2.46 $2.69 $1,268,969,856
124 Dec 19, 2018 $2.65 $2.8 $2.49 $2.52 $1,347,041,536
125 Dec 18, 2018 $2.4 $2.68 $2.38 $2.63 $1,060,747,328
126 Dec 17, 2018 $1.92 $2.46 $1.92 $2.44 $602,490,304
127 Dec 16, 2018 $1.9 $1.97 $1.89 $1.93 $511,214,272
128 Dec 15, 2018 $1.82 $1.92 $1.81 $1.89 $603,700,352
129 Dec 14, 2018 $1.85 $1.89 $1.78 $1.83 $607,806,784
130 Dec 13, 2018 $1.98 $1.99 $1.84 $1.86 $674,671,872
131 Dec 12, 2018 $1.85 $2.04 $1.83 $1.99 $765,180,480
132 Dec 11, 2018 $1.93 $1.95 $1.8 $1.87 $865,640,832
133 Dec 10, 2018 $2.02 $2.07 $1.93 $1.95 $818,758,208
134 Dec 09, 2018 $1.84 $2.1 $1.77 $2.02 $838,270,912
135 Dec 08, 2018 $1.74 $1.92 $1.66 $1.84 $948,536,000
136 Dec 07, 2018 $1.86 $1.86 $1.56 $1.74 $773,631,744
137 Dec 06, 2018 $2.19 $2.25 $1.93 $1.94 $848,461,184
138 Dec 05, 2018 $2.46 $2.46 $2.17 $2.21 $766,183,488
139 Dec 04, 2018 $2.59 $2.61 $2.34 $2.43 $803,373,760
140 Dec 03, 2018 $2.85 $2.86 $2.55 $2.62 $738,650,560
141 Dec 02, 2018 $2.95 $3.03 $2.84 $2.85 $811,865,856
142 Dec 01, 2018 $2.89 $3.03 $2.84 $2.96 $884,411,072
143 Nov 30, 2018 $3.03 $3.06 $2.82 $2.88 $882,752,064
144 Nov 29, 2018 $3.29 $3.3 $2.93 $3.04 $852,129,344
145 Nov 28, 2018 $3.03 $3.37 $3.03 $3.27 $965,443,328
146 Nov 27, 2018 $3.18 $3.18 $2.92 $3.03 $972,917,120
147 Nov 26, 2018 $3.35 $3.41 $3.08 $3.14 $1,065,090,432
148 Nov 25, 2018 $3.26 $3.43 $3.02 $3.34 $798,102,976
149 Nov 24, 2018 $3.6 $3.66 $3.18 $3.26 $874,597,888
150 Nov 23, 2018 $3.52 $3.65 $3.44 $3.6 $708,351,936
151 Nov 22, 2018 $3.81 $3.85 $3.66 $3.66 $949,624,640
152 Nov 21, 2018 $3.74 $3.87 $3.58 $3.81 $1,312,041,472
153 Nov 20, 2018 $4.08 $4.16 $3.47 $3.68 $1,189,899,008
154 Nov 19, 2018 $4.6 $4.6 $4.02 $4.1 $748,356,928
155 Nov 18, 2018 $4.58 $4.65 $4.56 $4.59 $777,309,952
156 Nov 17, 2018 $4.55 $4.58 $4.51 $4.58 $911,750,656
157 Nov 16, 2018 $4.69 $4.72 $4.49 $4.53 $1,267,953,280
158 Nov 15, 2018 $4.64 $4.68 $4.25 $4.63 $1,252,420,864
159 Nov 14, 2018 $5.22 $5.24 $4.48 $4.61 $763,052,160
160 Nov 13, 2018 $5.4 $5.41 $5.15 $5.2 $599,461,696
161 Nov 12, 2018 $5.44 $5.46 $5.36 $5.39 $736,170,240
162 Nov 11, 2018 $5.42 $5.42 $5.29 $5.33 $596,246,336
163 Nov 10, 2018 $5.38 $5.44 $5.37 $5.41 $717,182,400
164 Nov 09, 2018 $5.5 $5.53 $5.37 $5.4 $655,162,240
165 Nov 08, 2018 $5.65 $5.66 $5.5 $5.5 $705,257,600
166 Nov 07, 2018 $5.73 $5.76 $5.62 $5.64 $769,324,544
167 Nov 06, 2018 $5.48 $5.71 $5.47 $5.71 $678,198,336
168 Nov 05, 2018 $5.45 $5.51 $5.42 $5.46 $732,469,952
169 Nov 04, 2018 $5.32 $5.46 $5.29 $5.45 $619,478,720
170 Nov 03, 2018 $5.36 $5.36 $5.29 $5.31 $633,694,976
171 Nov 02, 2018 $5.28 $5.38 $5.28 $5.35 $560,040,064
172 Nov 01, 2018 $5.2 $5.5 $5.2 $5.29 $555,693,568
173 Oct 31, 2018 $5.14 $5.22 $5.12 $5.2 $562,000,128
174 Oct 30, 2018 $5.14 $5.16 $5.1 $5.14 $579,370,752
175 Oct 29, 2018 $5.42 $5.43 $5.08 $5.14 $376,616,544
176 Oct 28, 2018 $5.38 $5.43 $5.38 $5.43 $380,824,096
177 Oct 27, 2018 $5.39 $5.42 $5.36 $5.38 $355,774,528
178 Oct 26, 2018 $5.38 $5.41 $5.33 $5.39 $286,718,816
179 Oct 25, 2018 $5.38 $5.4 $5.36 $5.38 $310,162,624
180 Oct 24, 2018 $5.42 $5.44 $5.37 $5.37 $305,647,744

* All Date/Time are in UTC time.