EOS EOS (EOS)
2.43 USD (-0.85%)
0.00067865 BTC
1 hour
-0.19%
24 hours
-0.85%
7 days
-0.47%
Market Cap
$2,205,040,000 USD
Volume (24h)
$628,947,000 USD
Circulating Supply
906,245,000 EOS
Total Supply
1,006,250,000 EOS
Max Supply
--
EOS
USD

EOSEOS (EOS) Today Historical Price Data

EOS Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 23:44:01 $2.43 $2,205,191,168 $628,947,456
2 23:38:02 $2.43 $2,203,136,512 $628,790,592
3 23:34:02 $2.43 $2,203,677,184 $628,581,248
4 23:28:01 $2.43 $2,203,411,968 $627,325,568
5 23:24:02 $2.43 $2,201,906,432 $626,944,448
6 23:18:02 $2.43 $2,203,144,960 $628,283,264
7 23:14:01 $2.43 $2,202,852,096 $628,095,936
8 23:08:02 $2.43 $2,205,158,656 $627,073,728
9 23:04:01 $2.43 $2,205,628,416 $626,235,840
10 22:58:01 $2.44 $2,207,750,656 $628,212,992
11 22:54:02 $2.44 $2,207,622,400 $628,237,568
12 22:48:02 $2.44 $2,207,362,816 $627,686,720
13 22:44:02 $2.44 $2,209,657,344 $628,064,704
14 22:38:01 $2.44 $2,211,181,568 $627,578,048
15 22:34:02 $2.44 $2,213,480,192 $627,277,504
16 22:28:01 $2.44 $2,209,243,648 $624,917,952
17 22:24:03 $2.44 $2,210,073,344 $624,721,408
18 22:18:02 $2.44 $2,213,318,912 $624,443,904
19 22:14:02 $2.44 $2,212,476,160 $623,407,424
20 22:08:02 $2.44 $2,208,198,144 $622,205,120
21 22:04:02 $2.44 $2,207,575,040 $622,544,768
22 21:58:02 $2.43 $2,203,180,288 $626,664,064
23 21:54:02 $2.43 $2,203,421,440 $626,094,656
24 21:48:03 $2.43 $2,203,827,968 $625,085,888
25 21:44:01 $2.43 $2,202,129,152 $623,943,552
26 21:38:02 $2.43 $2,200,481,024 $621,709,568
27 21:34:02 $2.43 $2,200,689,664 $621,148,480
28 21:28:03 $2.43 $2,201,563,136 $618,875,712
29 21:24:02 $2.43 $2,206,657,024 $618,548,032
30 21:18:01 $2.43 $2,206,137,088 $616,261,120
31 21:14:01 $2.43 $2,202,047,232 $613,745,024
32 21:08:03 $2.43 $2,197,768,192 $611,352,640
33 21:04:03 $2.43 $2,198,522,368 $611,184,512
34 20:58:02 $2.43 $2,197,667,584 $612,298,944
35 20:54:01 $2.42 $2,193,532,160 $611,452,928
36 20:48:02 $2.42 $2,194,561,024 $612,305,024
37 20:44:02 $2.42 $2,193,691,136 $612,058,560
38 20:38:02 $2.42 $2,194,028,032 $611,992,576
39 20:34:03 $2.42 $2,195,645,440 $612,178,624
40 20:28:01 $2.43 $2,198,451,968 $611,196,608
41 20:24:02 $2.43 $2,198,749,440 $611,203,712
42 20:18:02 $2.43 $2,203,306,752 $610,840,896
43 20:14:02 $2.43 $2,203,466,240 $610,197,760
44 20:08:02 $2.43 $2,203,435,264 $609,230,656
45 20:04:02 $2.43 $2,202,387,712 $607,971,008
46 19:58:02 $2.43 $2,204,332,032 $608,420,416
47 19:54:02 $2.43 $2,201,365,504 $606,605,504
48 19:48:02 $2.44 $2,208,637,440 $607,545,664
49 19:44:02 $2.44 $2,209,388,032 $608,864,384
50 19:38:03 $2.44 $2,210,124,544 $611,339,200
51 19:34:01 $2.44 $2,211,729,920 $613,927,232
52 19:28:01 $2.44 $2,212,982,272 $618,654,016
53 19:24:01 $2.44 $2,213,896,448 $621,003,456
54 19:18:01 $2.44 $2,212,848,640 $624,698,496
55 19:14:02 $2.44 $2,214,070,016 $629,756,416
56 19:08:03 $2.44 $2,214,280,704 $636,256,000
57 19:04:03 $2.44 $2,214,415,360 $641,175,168
58 18:58:02 $2.44 $2,212,366,080 $653,926,656
59 18:54:02 $2.44 $2,209,985,792 $655,450,368
60 18:48:01 $2.44 $2,212,708,608 $659,362,624
61 18:44:02 $2.44 $2,213,733,632 $659,601,984
62 18:38:01 $2.44 $2,215,453,696 $660,333,632
63 18:34:01 $2.44 $2,211,811,584 $660,089,152
64 18:28:02 $2.44 $2,213,627,648 $661,073,152
65 18:24:01 $2.44 $2,212,936,448 $661,334,912
66 18:18:02 $2.44 $2,214,521,088 $661,914,880
67 18:14:02 $2.45 $2,218,254,336 $663,311,936
68 18:08:01 $2.44 $2,214,820,864 $661,856,704
69 18:04:03 $2.45 $2,216,132,864 $662,355,328
70 17:58:01 $2.44 $2,214,063,616 $665,264,192
71 17:54:02 $2.44 $2,212,788,736 $665,578,560
72 17:48:01 $2.44 $2,214,368,256 $670,598,784
73 17:44:01 $2.44 $2,215,736,576 $673,210,304
74 17:38:01 $2.44 $2,214,094,848 $672,851,456
75 17:34:02 $2.44 $2,213,947,648 $672,839,104
76 17:28:02 $2.44 $2,212,401,920 $672,148,352
77 17:24:03 $2.44 $2,212,994,048 $672,268,160
78 17:18:02 $2.45 $2,216,274,944 $672,711,616
79 17:14:02 $2.44 $2,212,393,984 $672,032,576
80 17:08:02 $2.44 $2,212,050,688 $672,247,552
81 17:04:02 $2.44 $2,214,138,624 $673,635,392
82 16:58:02 $2.44 $2,213,579,520 $674,941,696
83 16:54:01 $2.44 $2,211,312,128 $674,203,904
84 16:48:02 $2.43 $2,206,633,984 $674,314,496
85 16:44:02 $2.44 $2,206,826,240 $674,751,936
86 16:38:02 $2.43 $2,203,830,528 $674,110,592
87 16:34:01 $2.43 $2,205,571,840 $671,197,504
88 16:28:02 $2.43 $2,205,002,496 $670,314,880
89 16:24:02 $2.43 $2,204,203,008 $670,486,208
90 16:18:08 $2.44 $2,206,777,856 $671,252,224
91 16:14:03 $2.43 $2,205,105,152 $670,221,120
92 16:08:09 $2.43 $2,200,854,272 $669,337,536
93 16:04:02 $2.43 $2,202,850,560 $669,322,368
94 15:58:01 $2.43 $2,204,427,008 $666,939,648
95 15:54:02 $2.43 $2,205,883,904 $667,109,568
96 15:48:02 $2.44 $2,209,836,544 $666,078,784
97 15:44:02 $2.44 $2,214,151,680 $667,153,280
98 15:38:02 $2.45 $2,221,311,232 $668,374,080
99 15:34:02 $2.45 $2,220,599,808 $668,281,856
100 15:28:02 $2.45 $2,217,102,848 $668,020,352
101 15:24:02 $2.45 $2,217,822,208 $668,070,144
102 15:18:02 $2.45 $2,219,765,760 $668,070,976
103 15:14:02 $2.45 $2,220,367,616 $668,158,208
104 15:08:01 $2.45 $2,218,224,896 $667,116,736
105 15:04:01 $2.45 $2,221,416,448 $666,812,800
106 14:58:02 $2.45 $2,220,965,632 $668,252,544
107 14:54:02 $2.45 $2,219,637,760 $667,812,480
108 14:48:02 $2.45 $2,220,366,592 $667,785,600
109 14:44:02 $2.45 $2,221,101,312 $668,206,336
110 14:38:02 $2.45 $2,217,397,760 $665,727,488
111 14:34:02 $2.45 $2,224,553,472 $664,354,624
112 14:28:02 $2.46 $2,227,361,280 $666,554,368
113 14:24:02 $2.47 $2,237,245,696 $664,869,568
114 14:18:02 $2.46 $2,232,816,640 $667,140,864
115 14:14:03 $2.46 $2,233,026,048 $667,155,200
116 14:08:02 $2.47 $2,238,153,216 $670,958,720
117 14:04:01 $2.47 $2,236,291,328 $669,754,624
118 13:58:02 $2.46 $2,233,654,016 $671,770,496
119 13:54:02 $2.46 $2,233,390,336 $670,795,840
120 13:48:02 $2.46 $2,231,610,368 $669,149,632
121 13:44:02 $2.46 $2,231,837,440 $669,041,984
122 13:38:02 $2.46 $2,231,911,936 $668,739,584
123 13:34:01 $2.46 $2,230,464,000 $667,128,128
124 13:28:01 $2.46 $2,231,675,136 $666,459,008
125 13:24:01 $2.46 $2,229,517,056 $665,947,456
126 13:18:02 $2.46 $2,227,363,584 $665,351,872
127 13:14:01 $2.46 $2,228,188,672 $665,563,456
128 13:08:02 $2.46 $2,227,740,416 $665,870,656
129 13:04:02 $2.46 $2,225,768,960 $667,602,752
130 12:58:02 $2.46 $2,225,028,352 $672,753,280
131 12:54:02 $2.45 $2,224,352,256 $671,560,192
132 12:48:02 $2.46 $2,228,923,136 $673,792,768
133 12:44:01 $2.46 $2,230,970,368 $674,746,304
134 12:38:02 $2.46 $2,232,276,480 $674,297,856
135 12:34:03 $2.46 $2,231,143,680 $674,587,904
136 12:28:01 $2.46 $2,230,400,256 $674,178,240
137 12:24:01 $2.46 $2,229,233,152 $675,278,848
138 12:18:01 $2.46 $2,227,833,088 $675,789,312
139 12:14:01 $2.46 $2,230,187,264 $677,214,656
140 12:08:02 $2.46 $2,229,153,536 $680,551,744
141 12:04:01 $2.46 $2,232,024,832 $684,087,232
142 11:58:01 $2.46 $2,233,244,160 $691,993,088
143 11:54:02 $2.46 $2,231,188,480 $705,115,072
144 11:48:02 $2.47 $2,234,918,400 $709,690,496
145 11:44:02 $2.47 $2,237,944,064 $714,901,888
146 11:38:03 $2.47 $2,237,960,704 $723,248,704
147 11:34:02 $2.47 $2,239,978,752 $719,861,312
148 11:28:02 $2.47 $2,234,544,640 $719,750,400
149 11:24:02 $2.46 $2,231,881,216 $718,098,304
150 11:18:02 $2.46 $2,225,961,216 $716,817,728
151 11:14:02 $2.45 $2,221,367,040 $714,810,560
152 11:08:02 $2.45 $2,220,305,152 $714,329,984
153 11:04:02 $2.45 $2,219,548,928 $713,718,592
154 10:58:01 $2.45 $2,216,412,160 $718,775,616
155 10:54:02 $2.44 $2,214,164,736 $717,883,584
156 10:48:02 $2.44 $2,212,463,104 $717,241,856
157 10:44:02 $2.44 $2,210,870,784 $716,615,936
158 10:38:02 $2.44 $2,211,721,728 $716,356,352
159 10:34:01 $2.44 $2,212,613,376 $716,351,168
160 10:28:02 $2.45 $2,216,336,384 $718,472,384
161 10:24:02 $2.45 $2,216,916,224 $717,874,432
162 10:18:01 $2.45 $2,215,898,624 $718,570,688
163 10:14:02 $2.44 $2,213,117,184 $718,442,560
164 10:08:02 $2.44 $2,211,871,744 $718,031,168
165 10:04:02 $2.44 $2,212,583,424 $720,690,432
166 09:58:02 $2.44 $2,215,557,120 $725,240,256
167 09:54:01 $2.45 $2,216,132,352 $725,111,680
168 09:48:01 $2.44 $2,212,692,992 $723,658,560
169 09:44:03 $2.44 $2,213,977,600 $723,699,328
170 09:38:01 $2.44 $2,212,283,904 $722,556,480
171 09:34:03 $2.44 $2,214,028,032 $722,388,608
172 09:28:02 $2.45 $2,215,826,432 $722,249,600
173 09:24:01 $2.44 $2,215,606,784 $721,622,336
174 09:18:03 $2.45 $2,216,347,648 $721,701,312
175 09:14:02 $2.45 $2,215,990,784 $721,524,544
176 09:08:01 $2.45 $2,217,887,744 $720,813,568
177 09:04:03 $2.45 $2,217,403,136 $720,464,448
178 08:58:21 $2.45 $2,215,973,120 $722,213,696
179 08:54:02 $2.45 $2,217,018,624 $722,241,472
180 08:48:02 $2.45 $2,216,576,512 $721,951,808
181 08:44:02 $2.44 $2,214,315,008 $721,035,648
182 08:38:02 $2.44 $2,211,890,432 $719,922,176
183 08:34:01 $2.44 $2,209,128,704 $718,183,488
184 08:28:02 $2.44 $2,209,469,952 $716,723,584
185 08:24:01 $2.44 $2,210,120,448 $716,313,600
186 08:18:02 $2.43 $2,204,888,832 $715,885,248
187 08:14:03 $2.43 $2,205,938,944 $716,468,032
188 08:08:02 $2.44 $2,210,449,664 $718,879,744
189 08:04:02 $2.44 $2,211,865,088 $718,724,736
190 07:58:03 $2.44 $2,211,415,296 $720,704,128
191 07:54:02 $2.44 $2,212,807,168 $720,013,184
192 07:48:02 $2.44 $2,215,164,672 $718,881,344
193 07:44:02 $2.44 $2,215,019,776 $717,857,792
194 07:38:02 $2.44 $2,206,909,184 $715,308,352
195 07:34:01 $2.44 $2,207,172,608 $713,488,832
196 07:18:02 $2.45 $2,216,813,056 $709,492,736
197 07:18:02 $2.45 $2,216,813,056 $709,492,736
198 07:18:02 $2.45 $2,216,813,056 $709,492,736
199 07:14:02 $2.45 $2,219,408,384 $711,009,024
200 07:08:01 $2.45 $2,219,748,864 $712,789,312
201 07:04:02 $2.45 $2,219,110,144 $714,177,664
202 06:58:02 $2.45 $2,220,796,672 $719,730,176
203 06:54:02 $2.45 $2,221,999,872 $719,874,432
204 06:48:01 $2.45 $2,221,117,440 $719,358,144
205 06:44:01 $2.45 $2,220,800,512 $719,116,608
206 06:38:03 $2.45 $2,219,613,952 $718,130,816
207 06:34:02 $2.45 $2,222,507,008 $718,417,088
208 06:28:01 $2.45 $2,220,983,808 $716,714,624
209 06:24:01 $2.45 $2,220,070,912 $716,128,384
210 06:18:02 $2.45 $2,218,743,552 $714,155,648
211 06:14:01 $2.45 $2,217,441,280 $713,412,608
212 06:08:01 $2.45 $2,217,339,392 $711,875,712
213 06:04:01 $2.45 $2,220,270,592 $712,377,536
214 05:58:01 $2.45 $2,222,147,072 $715,400,000
215 05:54:01 $2.45 $2,221,502,976 $715,007,808
216 05:48:01 $2.45 $2,221,963,008 $715,205,824
217 05:44:01 $2.45 $2,221,153,024 $714,678,016
218 05:38:02 $2.45 $2,218,090,752 $713,600,832
219 05:34:01 $2.45 $2,217,981,184 $713,339,456
220 05:28:02 $2.45 $2,216,361,984 $712,778,112
221 05:24:02 $2.45 $2,219,239,936 $713,136,832
222 05:18:02 $2.45 $2,220,651,520 $712,948,480
223 05:14:02 $2.45 $2,219,662,848 $713,876,416
224 05:08:02 $2.45 $2,219,630,592 $713,792,576
225 05:04:02 $2.45 $2,219,883,520 $713,896,192
226 04:58:02 $2.45 $2,217,320,960 $713,932,224
227 04:54:03 $2.45 $2,217,406,720 $713,498,624
228 04:48:02 $2.45 $2,218,792,960 $713,572,032
229 04:44:01 $2.45 $2,220,846,080 $713,845,696
230 04:38:02 $2.45 $2,220,192,512 $713,147,136
231 04:34:02 $2.45 $2,221,082,368 $712,402,112
232 04:28:02 $2.45 $2,222,345,728 $711,875,520
233 04:24:01 $2.45 $2,218,952,960 $711,099,584
234 04:18:01 $2.45 $2,220,006,400 $711,956,800
235 04:14:02 $2.45 $2,221,841,408 $712,200,896
236 04:08:02 $2.45 $2,220,894,464 $711,864,960
237 04:04:02 $2.45 $2,222,209,024 $711,934,528
238 03:58:01 $2.45 $2,223,248,128 $716,056,960
239 03:54:02 $2.45 $2,223,510,016 $715,317,952
240 03:48:01 $2.46 $2,225,889,792 $716,116,480
241 03:44:01 $2.46 $2,226,989,312 $717,017,536
242 03:38:02 $2.46 $2,230,513,408 $720,357,184
243 03:34:01 $2.46 $2,231,700,992 $720,751,424
244 03:28:01 $2.46 $2,232,175,872 $722,911,424
245 03:24:02 $2.46 $2,233,021,696 $723,526,720
246 03:18:01 $2.46 $2,231,529,728 $723,008,448
247 03:14:01 $2.46 $2,230,041,344 $722,255,360
248 03:08:01 $2.46 $2,232,870,656 $722,266,112
249 03:04:01 $2.47 $2,235,786,496 $722,678,592
250 02:58:01 $2.47 $2,235,086,336 $724,778,816
251 02:54:03 $2.46 $2,233,160,704 $723,535,232
252 02:48:02 $2.46 $2,230,916,352 $721,726,016
253 02:44:02 $2.46 $2,231,811,072 $722,142,208
254 02:38:01 $2.46 $2,228,962,816 $721,149,568
255 02:34:02 $2.46 $2,228,262,144 $720,476,096
256 02:28:01 $2.46 $2,227,121,408 $719,930,816
257 02:24:01 $2.46 $2,226,435,328 $722,278,912
258 02:18:02 $2.46 $2,225,170,176 $720,728,320
259 02:14:02 $2.46 $2,225,585,408 $719,923,456
260 02:08:02 $2.46 $2,224,879,872 $718,800,832
261 02:04:01 $2.45 $2,224,339,200 $718,064,576
262 01:58:02 $2.45 $2,223,931,648 $719,417,792
263 01:54:02 $2.45 $2,224,208,128 $718,970,432
264 01:48:02 $2.45 $2,224,589,824 $718,499,584
265 01:44:01 $2.45 $2,224,530,688 $720,263,552
266 01:38:01 $2.45 $2,224,497,664 $719,120,512
267 01:34:01 $2.45 $2,223,018,496 $718,783,168
268 01:28:01 $2.45 $2,223,384,832 $718,746,944
269 01:24:02 $2.45 $2,223,045,376 $718,898,560
270 01:18:01 $2.45 $2,224,751,872 $719,026,880
271 01:14:01 $2.45 $2,223,300,096 $718,268,928
272 01:08:01 $2.46 $2,227,650,304 $718,313,408
273 01:04:01 $2.46 $2,228,852,480 $719,272,448
274 00:58:02 $2.46 $2,230,394,624 $721,856,064
275 00:54:02 $2.46 $2,229,154,048 $721,840,000
276 00:48:01 $2.46 $2,225,714,944 $721,153,600
277 00:44:02 $2.46 $2,225,171,200 $720,220,544
278 00:38:01 $2.45 $2,224,253,696 $719,891,072
279 00:34:01 $2.45 $2,223,956,480 $719,554,752
280 00:28:01 $2.45 $2,220,765,184 $717,616,512
281 00:24:02 $2.45 $2,220,476,416 $717,046,144
282 00:18:01 $2.45 $2,221,434,880 $718,290,816
283 00:14:01 $2.45 $2,219,716,864 $718,147,968
284 00:08:03 $2.45 $2,219,254,016 $717,922,944
285 00:04:02 $2.45 $2,218,047,232 $717,326,336

* All Date/Time are in UTC time.