Market Cap:

EOS EOS (EOS)

5.74 USD (-4.29%)
0.00086718 BTC (-2.96%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
5,205,906,396 USD
785,882 BTC
Volume (24h)
683,222,789 USD
103,139 BTC
Circulating Supply
906,245,118 EOS
Total Supply
1,006,245,120 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 5.95 6.10 5.84 6.02 686,260,000 5,389,824,335
Sep 22, 2018 6.18 6.22 5.81 5.93 669,024,000 5,599,361,368
Sep 21, 2018 5.75 6.15 5.65 6.14 1,088,760,000 5,213,812,052
Sep 20, 2018 5.25 5.77 5.20 5.74 703,866,000 4,755,513,857
Sep 19, 2018 5.06 5.29 4.97 5.23 622,045,000 4,587,329,633
Sep 18, 2018 4.86 5.25 4.81 5.10 658,606,000 4,407,188,335
Sep 17, 2018 5.43 5.46 4.76 4.89 696,413,000 4,919,293,798
Sep 16, 2018 5.38 5.46 5.25 5.42 477,706,000 4,876,470,445
Sep 15, 2018 5.25 5.48 5.25 5.40 508,734,000 4,758,862,010
Sep 14, 2018 5.42 5.52 5.18 5.27 606,576,000 4,913,151,483
Sep 13, 2018 4.96 5.51 4.95 5.39 718,438,000 4,491,479,443
Sep 12, 2018 5.00 5.00 4.80 4.94 707,279,000 4,530,438,245
Sep 11, 2018 5.07 5.08 4.79 4.98 582,087,000 4,595,419,564
Sep 10, 2018 4.99 5.09 4.94 5.04 536,130,000 4,526,488,996
Sep 09, 2018 4.76 5.18 4.71 4.97 621,964,000 4,316,328,398
Sep 08, 2018 5.10 5.19 4.69 4.76 531,005,000 4,620,424,412
Sep 07, 2018 5.23 5.33 5.00 5.09 651,853,000 4,735,262,885
Sep 06, 2018 5.21 5.24 4.97 5.24 844,070,000 4,719,735,542
Sep 05, 2018 6.48 6.57 5.22 5.22 1,009,270,000 5,871,207,852
Sep 04, 2018 6.46 6.60 6.36 6.48 765,275,000 5,850,403,321
Sep 03, 2018 6.64 6.68 6.39 6.47 720,704,000 6,014,082,143
Sep 02, 2018 6.65 6.67 6.35 6.60 903,575,000 6,027,128,620
Sep 01, 2018 6.44 6.73 6.44 6.64 746,530,000 5,833,687,616
Aug 31, 2018 6.06 6.46 5.96 6.43 899,621,000 5,492,194,955
Aug 30, 2018 6.12 6.24 5.80 6.08 744,458,000 5,548,644,273
Aug 29, 2018 5.90 6.44 5.80 6.12 955,876,000 5,349,333,628
Aug 28, 2018 5.35 5.95 5.30 5.90 622,686,000 4,847,583,329
Aug 27, 2018 4.95 5.36 4.93 5.36 552,155,000 4,487,532,788
Aug 26, 2018 5.04 5.05 4.87 4.95 361,901,000 4,570,171,426
Aug 25, 2018 5.06 5.06 4.94 5.05 356,801,000 4,585,735,068
* Earliest data in range (UTC time)
** Latest data in range (UTC time)