×
EOS EOS (EOS)
2.81 USD (0.29%)
0.00077448 BTC

Share Watch
1 hour
-0.02%
24 hours
0.29%
7 days
2.42%
Market Cap
$2,549,850,000 USD
Volume (24h)
$754,809,000 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 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
31 Jan 17, 2019 $2.44 $2.52 $2.42 $2.52 $665,977,664
32 Jan 16, 2019 $2.4 $2.46 $2.39 $2.44 $734,677,376
33 Jan 15, 2019 $2.48 $2.49 $2.38 $2.4 $747,532,544
34 Jan 14, 2019 $2.26 $2.49 $2.26 $2.48 $649,464,768
35 Jan 13, 2019 $2.43 $2.44 $2.24 $2.26 $656,876,224
36 Jan 12, 2019 $2.41 $2.45 $2.41 $2.42 $841,836,480
37 Jan 11, 2019 $2.43 $2.46 $2.39 $2.41 $1,204,861,568
38 Jan 10, 2019 $2.91 $2.98 $2.38 $2.43 $743,750,336
39 Jan 09, 2019 $2.8 $2.96 $2.79 $2.92 $669,954,880
40 Jan 08, 2019 $2.77 $2.87 $2.74 $2.81 $744,676,928
41 Jan 07, 2019 $2.88 $2.88 $2.76 $2.76 $866,481,024
42 Jan 06, 2019 $2.7 $2.92 $2.66 $2.89 $738,940,544
43 Jan 05, 2019 $2.72 $2.77 $2.7 $2.7 $737,005,184
44 Jan 04, 2019 $2.69 $2.78 $2.63 $2.72 $628,667,904
45 Jan 03, 2019 $2.88 $2.88 $2.64 $2.68 $790,750,208
46 Jan 02, 2019 $2.66 $2.91 $2.64 $2.9 $676,946,880
47 Jan 01, 2019 $2.57 $2.67 $2.53 $2.67 $734,105,856
48 Dec 31, 2018 $2.68 $2.68 $2.53 $2.58 $653,101,248
49 Dec 30, 2018 $2.64 $2.7 $2.57 $2.67 $829,321,728
50 Dec 29, 2018 $2.66 $2.79 $2.61 $2.77 $925,947,520
51 Dec 28, 2018 $2.32 $2.71 $2.29 $2.66 $787,300,736
52 Dec 27, 2018 $2.6 $2.62 $2.31 $2.31 $912,613,888
53 Dec 26, 2018 $2.53 $2.68 $2.51 $2.61 $994,345,792
54 Dec 25, 2018 $2.78 $2.78 $2.44 $2.51 $1,214,606,592
55 Dec 24, 2018 $2.82 $3.1 $2.81 $2.85 $1,133,142,400
56 Dec 23, 2018 $2.63 $2.98 $2.61 $2.81 $831,288,000
57 Dec 22, 2018 $2.62 $2.64 $2.5 $2.61 $1,015,907,456
58 Dec 21, 2018 $2.73 $2.83 $2.54 $2.6 $1,310,321,792
59 Dec 20, 2018 $2.48 $2.8 $2.46 $2.69 $1,268,969,856
60 Dec 19, 2018 $2.65 $2.8 $2.49 $2.52 $1,347,041,536
61 Dec 18, 2018 $2.4 $2.68 $2.38 $2.63 $1,060,747,328
62 Dec 17, 2018 $1.92 $2.46 $1.92 $2.44 $602,490,304
63 Dec 16, 2018 $1.9 $1.97 $1.89 $1.93 $511,214,272
64 Dec 15, 2018 $1.82 $1.92 $1.81 $1.89 $603,700,352
65 Dec 14, 2018 $1.85 $1.89 $1.78 $1.83 $607,806,784
66 Dec 13, 2018 $1.98 $1.99 $1.84 $1.86 $674,671,872
67 Dec 12, 2018 $1.85 $2.04 $1.83 $1.99 $765,180,480
68 Dec 11, 2018 $1.93 $1.95 $1.8 $1.87 $865,640,832
69 Dec 10, 2018 $2.02 $2.07 $1.93 $1.95 $818,758,208
70 Dec 09, 2018 $1.84 $2.1 $1.77 $2.02 $838,270,912
71 Dec 08, 2018 $1.74 $1.92 $1.66 $1.84 $948,536,000
72 Dec 07, 2018 $1.86 $1.86 $1.56 $1.74 $773,631,744
73 Dec 06, 2018 $2.19 $2.25 $1.93 $1.94 $848,461,184
74 Dec 05, 2018 $2.46 $2.46 $2.17 $2.21 $766,183,488
75 Dec 04, 2018 $2.59 $2.61 $2.34 $2.43 $803,373,760
76 Dec 03, 2018 $2.85 $2.86 $2.55 $2.62 $738,650,560
77 Dec 02, 2018 $2.95 $3.03 $2.84 $2.85 $811,865,856
78 Dec 01, 2018 $2.89 $3.03 $2.84 $2.96 $884,411,072
79 Nov 30, 2018 $3.03 $3.06 $2.82 $2.88 $882,752,064
80 Nov 29, 2018 $3.29 $3.3 $2.93 $3.04 $852,129,344
81 Nov 28, 2018 $3.03 $3.37 $3.03 $3.27 $965,443,328
82 Nov 27, 2018 $3.18 $3.18 $2.92 $3.03 $972,917,120
83 Nov 26, 2018 $3.35 $3.41 $3.08 $3.14 $1,065,090,432
84 Nov 25, 2018 $3.26 $3.43 $3.02 $3.34 $798,102,976
85 Nov 24, 2018 $3.6 $3.66 $3.18 $3.26 $874,597,888
86 Nov 23, 2018 $3.52 $3.65 $3.44 $3.6 $708,351,936
87 Nov 22, 2018 $3.81 $3.85 $3.66 $3.66 $949,624,640
88 Nov 21, 2018 $3.74 $3.87 $3.58 $3.81 $1,312,041,472
89 Nov 20, 2018 $4.08 $4.16 $3.47 $3.68 $1,189,899,008
90 Nov 19, 2018 $4.6 $4.6 $4.02 $4.1 $748,356,928
91 Nov 18, 2018 $4.58 $4.65 $4.56 $4.59 $777,309,952
92 Nov 17, 2018 $4.55 $4.58 $4.51 $4.58 $911,750,656
93 Nov 16, 2018 $4.69 $4.72 $4.49 $4.53 $1,267,953,280
94 Nov 15, 2018 $4.64 $4.68 $4.25 $4.63 $1,252,420,864
95 Nov 14, 2018 $5.22 $5.24 $4.48 $4.61 $763,052,160
96 Nov 13, 2018 $5.4 $5.41 $5.15 $5.2 $599,461,696
97 Nov 12, 2018 $5.44 $5.46 $5.36 $5.39 $736,170,240
98 Nov 11, 2018 $5.42 $5.42 $5.29 $5.33 $596,246,336
99 Nov 10, 2018 $5.38 $5.44 $5.37 $5.41 $717,182,400
100 Nov 09, 2018 $5.5 $5.53 $5.37 $5.4 $655,162,240
101 Nov 08, 2018 $5.65 $5.66 $5.5 $5.5 $705,257,600
102 Nov 07, 2018 $5.73 $5.76 $5.62 $5.64 $769,324,544
103 Nov 06, 2018 $5.48 $5.71 $5.47 $5.71 $678,198,336
104 Nov 05, 2018 $5.45 $5.51 $5.42 $5.46 $732,469,952
105 Nov 04, 2018 $5.32 $5.46 $5.29 $5.45 $619,478,720
106 Nov 03, 2018 $5.36 $5.36 $5.29 $5.31 $633,694,976
107 Nov 02, 2018 $5.28 $5.38 $5.28 $5.35 $560,040,064
108 Nov 01, 2018 $5.2 $5.5 $5.2 $5.29 $555,693,568
109 Oct 31, 2018 $5.14 $5.22 $5.12 $5.2 $562,000,128
110 Oct 30, 2018 $5.14 $5.16 $5.1 $5.14 $579,370,752
111 Oct 29, 2018 $5.42 $5.43 $5.08 $5.14 $376,616,544
112 Oct 28, 2018 $5.38 $5.43 $5.38 $5.43 $380,824,096
113 Oct 27, 2018 $5.39 $5.42 $5.36 $5.38 $355,774,528
114 Oct 26, 2018 $5.38 $5.41 $5.33 $5.39 $286,718,816
115 Oct 25, 2018 $5.38 $5.4 $5.36 $5.38 $310,162,624
116 Oct 24, 2018 $5.42 $5.44 $5.37 $5.37 $305,647,744
117 Oct 23, 2018 $5.38 $5.44 $5.35 $5.41 $343,476,384
118 Oct 22, 2018 $5.42 $5.47 $5.37 $5.38 $443,989,632
119 Oct 21, 2018 $5.37 $5.49 $5.36 $5.42 $361,186,912
120 Oct 20, 2018 $5.34 $5.42 $5.33 $5.36 $378,637,952
121 Oct 19, 2018 $5.35 $5.37 $5.29 $5.34 $435,304,928
122 Oct 18, 2018 $5.41 $5.45 $5.31 $5.36 $397,331,360
123 Oct 17, 2018 $5.44 $5.46 $5.37 $5.41 $417,278,816
124 Oct 16, 2018 $5.49 $5.51 $5.4 $5.46 $912,440,192
125 Oct 15, 2018 $5.17 $5.68 $5.12 $5.47 $374,794,336
126 Oct 14, 2018 $5.25 $5.28 $5.17 $5.18 $348,565,216
127 Oct 13, 2018 $5.18 $5.29 $5.18 $5.25 $512,727,328
128 Oct 12, 2018 $5.08 $5.25 $5.02 $5.19 $767,608,000
129 Oct 11, 2018 $5.87 $5.88 $5.2 $5.2 $531,077,440
130 Oct 10, 2018 $5.9 $5.9 $5.82 $5.88 $534,953,024
131 Oct 09, 2018 $5.92 $5.94 $5.84 $5.9 $625,901,760
132 Oct 08, 2018 $5.76 $5.99 $5.73 $5.92 $623,883,648
133 Oct 07, 2018 $5.73 $5.78 $5.65 $5.74 $483,542,688
134 Oct 06, 2018 $5.81 $5.82 $5.7 $5.74 $554,035,392
135 Oct 05, 2018 $5.79 $5.83 $5.7 $5.8 $613,235,136
136 Oct 04, 2018 $5.62 $5.85 $5.61 $5.81 $576,309,312
137 Oct 03, 2018 $5.63 $5.63 $5.49 $5.59 $560,224,384
138 Oct 02, 2018 $5.72 $5.75 $5.58 $5.67 $692,245,248
139 Oct 01, 2018 $5.74 $5.79 $5.57 $5.71 $829,594,624
140 Sep 30, 2018 $5.75 $5.89 $5.45 $5.76 $673,419,328
141 Sep 29, 2018 $5.76 $5.81 $5.5 $5.79 $835,837,248
142 Sep 28, 2018 $5.82 $6.02 $5.72 $5.76 $753,288,192
143 Sep 27, 2018 $5.55 $5.88 $5.39 $5.84 $679,368,768
144 Sep 26, 2018 $5.4 $5.71 $5.28 $5.57 $874,212,480
145 Sep 25, 2018 $5.68 $5.69 $5.07 $5.33 $665,245,184
146 Sep 24, 2018 $6.02 $6.02 $5.64 $5.66 $683,619,456
147 Sep 23, 2018 $5.94 $6.1 $5.86 $6.04 $640,747,008
148 Sep 22, 2018 $6.16 $6.24 $5.81 $5.93 $1,106,691,072
149 Sep 21, 2018 $5.75 $6.15 $5.65 $6.1 $1,098,605,952
150 Sep 20, 2018 $5.24 $5.77 $5.2 $5.72 $623,049,920
151 Sep 19, 2018 $5.09 $5.29 $4.99 $5.21 $614,756,864
152 Sep 18, 2018 $4.89 $5.24 $4.81 $5.1 $693,798,144
153 Sep 17, 2018 $5.42 $5.46 $4.75 $4.91 $702,135,104
154 Sep 16, 2018 $5.4 $5.46 $5.26 $5.42 $473,615,520
155 Sep 15, 2018 $5.26 $5.49 $5.24 $5.41 $513,013,696
156 Sep 14, 2018 $5.39 $5.52 $5.18 $5.33 $626,618,816
157 Sep 13, 2018 $4.94 $5.52 $4.94 $5.51 $571,829,440
158 Sep 12, 2018 $5 $5 $4.79 $4.95 $583,128,640
159 Sep 11, 2018 $4.92 $5.03 $4.79 $5.01 $533,290,496
160 Sep 10, 2018 $4.97 $5.1 $4.94 $5.02 $548,854,720
161 Sep 09, 2018 $4.76 $5.18 $4.71 $5 $606,846,720
162 Sep 08, 2018 $5.09 $5.2 $4.69 $4.73 $529,233,984
163 Sep 07, 2018 $5.24 $5.33 $4.99 $5.09 $673,214,208
164 Sep 06, 2018 $5.21 $5.21 $4.96 $5.12 $853,508,928
165 Sep 05, 2018 $6.47 $6.57 $5.39 $5.44 $994,453,376
166 Sep 04, 2018 $6.46 $6.6 $6.36 $6.48 $765,295,808
167 Sep 03, 2018 $6.6 $6.68 $6.39 $6.49 $731,903,296
168 Sep 02, 2018 $6.65 $6.67 $6.35 $6.51 $857,497,024
169 Sep 01, 2018 $6.42 $6.73 $6.42 $6.65 $912,618,944
170 Aug 31, 2018 $6.06 $6.46 $5.95 $6.42 $894,101,632
171 Aug 30, 2018 $6.13 $6.25 $5.8 $6.04 $745,114,432
172 Aug 29, 2018 $5.9 $6.41 $5.8 $6.24 $973,447,744
173 Aug 28, 2018 $5.37 $5.93 $5.3 $5.87 $628,677,120
174 Aug 27, 2018 $4.95 $5.22 $4.93 $5.21 $508,531,392
175 Aug 26, 2018 $5.04 $5.05 $4.87 $4.93 $361,190,304
176 Aug 25, 2018 $5.06 $5.06 $4.94 $5.04 $371,387,584
177 Aug 24, 2018 $4.92 $5.08 $4.82 $5.07 $600,374,144
178 Aug 23, 2018 $4.73 $4.94 $4.69 $4.9 $444,429,760
179 Aug 22, 2018 $4.91 $5.29 $4.59 $4.71 $568,979,008
180 Aug 21, 2018 $4.75 $4.94 $4.72 $4.9 $426,999,200

* All Date/Time are in UTC time.