Market Cap:

EOS EOS (EOS)

8.07 USD (-1.23%)
0.00104713 BTC (-4.02%)
Market Cap
7,233,673,893 USD
938,385 BTC
Volume (24h)
631,130,000 USD
81,873 BTC
Circulating Supply
896,149,492 EOS
Total Supply
900,000,000 EOS
Max Supply
1,000,000,000 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 8.02 8.24 7.82 7.90 497,159,000 7,189,610,000
Jul 21, 2018 7.90 8.24 7.70 8.05 551,660,000 7,078,070,000
Jul 20, 2018 8.40 8.43 7.80 7.90 810,103,000 7,529,680,000
Jul 19, 2018 8.58 8.70 8.19 8.39 852,909,000 7,686,310,000
Jul 18, 2018 8.77 9.21 8.46 8.61 929,459,000 7,862,690,000
Jul 17, 2018 8.07 8.91 7.87 8.78 847,794,000 7,233,440,000
Jul 16, 2018 7.40 8.11 7.27 8.11 716,972,000 6,630,410,000
Jul 15, 2018 6.98 7.52 6.92 7.40 501,440,000 6,258,310,000
Jul 14, 2018 6.96 7.09 6.85 6.99 396,983,000 6,238,630,000
Jul 13, 2018 6.91 7.22 6.79 6.96 586,718,000 6,196,130,000
Jul 12, 2018 7.17 7.18 6.65 6.90 597,380,000 6,427,140,000
Jul 11, 2018 7.21 7.41 6.85 7.19 599,607,000 6,461,270,000
Jul 10, 2018 7.75 7.85 7.18 7.21 707,110,000 6,941,620,000
Jul 09, 2018 8.71 8.74 7.70 7.75 707,878,000 7,804,520,000
Jul 08, 2018 9.04 9.14 8.70 8.71 491,667,000 8,099,590,000
Jul 07, 2018 8.67 9.02 8.47 9.02 490,261,000 7,771,830,000
Jul 06, 2018 8.90 8.92 8.30 8.68 604,650,000 7,979,010,000
Jul 05, 2018 8.88 9.15 8.73 8.93 958,549,000 7,961,000,000
Jul 04, 2018 8.85 9.39 8.56 8.89 935,387,000 7,934,510,000
Jul 03, 2018 8.91 9.35 8.77 8.84 1,006,100,000 7,983,560,000
Jul 02, 2018 8.14 8.99 7.94 8.89 1,024,130,000 7,295,590,000
Jul 01, 2018 8.15 8.22 7.81 8.13 621,643,000 7,300,490,000
Jun 30, 2018 7.74 8.25 7.74 8.13 832,538,000 6,936,720,000
Jun 29, 2018 7.47 7.85 7.18 7.73 802,746,000 6,694,680,000
Jun 28, 2018 8.01 8.05 7.39 7.45 724,915,000 7,179,860,000
Jun 27, 2018 7.48 8.18 7.41 8.01 716,036,000 6,706,320,000
Jun 26, 2018 8.26 8.30 7.49 7.51 629,339,000 7,405,460,000
Jun 25, 2018 8.07 8.51 7.77 8.24 905,012,000 7,233,310,000
Jun 24, 2018 8.46 8.46 7.10 8.09 1,397,600,000 7,583,000,000
Jun 23, 2018 8.67 8.79 8.19 8.41 709,977,000 7,769,800,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)