Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EOS EOS (EOS)
5.28 USD (2.23%)
0.00097598 BTC (-0.66%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
4,974,129,188 USD
920,084 BTC
Volume (24h)
1,894,802,681 USD
350,489 BTC
Circulating Supply
942,724,710 EOS
Total Supply
1,042,724,713 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 21, 2019 5.47 5.48 5.06 5.25 2,308,380,252 4,753,646,754
Apr 20, 2019 5.49 5.53 5.42 5.47 1,709,261,114 4,954,394,102
Apr 19, 2019 5.50 5.51 5.38 5.49 1,953,198,646 4,976,982,160
Apr 18, 2019 5.46 5.56 5.45 5.50 2,055,060,079 4,986,049,168
Apr 17, 2019 5.55 5.62 5.34 5.46 1,866,843,512 4,946,109,200
Apr 16, 2019 5.38 5.55 5.33 5.55 1,973,239,515 5,025,891,048
Apr 15, 2019 5.55 5.60 5.31 5.38 2,415,852,193 4,874,365,896
Apr 14, 2019 5.34 5.56 5.25 5.55 1,965,356,809 5,025,377,120
Apr 13, 2019 5.38 5.42 5.27 5.34 1,964,203,200 4,840,260,040
Apr 12, 2019 5.34 5.44 5.12 5.38 2,538,570,582 4,875,409,656
Apr 11, 2019 5.84 5.85 5.19 5.34 3,707,924,720 4,843,347,549
Apr 10, 2019 5.56 5.97 5.55 5.84 3,793,533,817 5,291,504,024
Apr 09, 2019 5.55 5.63 5.39 5.56 3,114,223,749 5,038,712,626
Apr 08, 2019 5.46 5.64 5.31 5.55 3,407,426,898 5,030,532,088
Apr 07, 2019 5.34 5.51 5.31 5.46 2,614,787,950 4,943,668,666
Apr 06, 2019 5.34 5.65 5.21 5.35 2,902,980,596 4,846,120,940
Apr 05, 2019 5.08 5.35 5.08 5.34 2,649,804,917 4,838,919,328
Apr 04, 2019 5.23 5.34 4.93 5.08 3,361,491,105 4,605,061,837
Apr 03, 2019 5.03 5.87 4.99 5.22 5,394,932,035 4,734,549,009
Apr 02, 2019 4.20 5.07 4.17 5.03 4,508,306,993 4,557,660,508
Apr 01, 2019 4.17 4.22 4.15 4.20 1,815,234,453 3,807,590,153
Mar 31, 2019 4.14 4.23 4.09 4.18 1,688,714,791 3,786,438,263
Mar 30, 2019 4.28 4.43 4.06 4.14 1,980,145,805 3,748,242,662
Mar 29, 2019 4.27 4.36 4.20 4.28 2,376,111,090 3,882,296,554
Mar 28, 2019 4.31 4.36 4.22 4.27 2,090,072,792 3,873,590,435
Mar 27, 2019 3.76 4.35 3.75 4.32 3,426,747,980 3,914,757,365
Mar 26, 2019 3.68 3.76 3.64 3.76 1,619,501,867 3,404,142,584
Mar 25, 2019 3.66 3.69 3.63 3.68 1,670,437,628 3,331,166,741
Mar 24, 2019 3.69 3.69 3.63 3.66 1,459,311,466 3,313,261,401
Mar 23, 2019 3.64 3.72 3.64 3.69 1,455,344,537 3,346,464,403
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About EOS

EOS.IO is a blockchain protocol powered by the native cryptocurrency EOS. The protocol emulates most of the attributes of a real computer including hardware (CPU(s) & GPU(s) for processing, local/RAM memory, hard-disk storage) with the computing resources distributed equally among EOS cryptocurrency holders. EOSIO operates as a smart contract platform and decentralized operating system intended for the deployment of industrial-scale decentralized applications through a decentralized autonomous corporation model. The smart contract platform claims to eliminate transaction fees and also conduct millions of transactions per second. EOS (EOS) is software that introduces a blockchain architecture designed to enable vertical and horizontal scaling of decentralized applications. The EOS software provides accounts, authentication, databases, asynchronous communication and the scheduling of applications across multiple CPU cores and/or clusters.

EOS Statistics
EOS Price 5.28 USD
EOS ROI +411.60%
Market Rank #5
Market Cap 4,974,129,188 USD
24 Hour Volume 1,894,802,681 USD
Circulating Supply 942,724,710 EOS
Total Supply 1,042,724,713 EOS
Max Supply No Data
All Time High 22.89 USD
(Apr 29, 2018)
All Time Low 0.480196 USD
(Oct 23, 2017)
52 Week High / Low 22.89 USD /
1.56 USD
90 Day High / Low 5.97 USD /
2.20 USD
30 Day High / Low 5.97 USD /
3.63 USD
7 Day High / Low 5.62 USD /
5.06 USD
24 Hour High / Low 5.30 USD /
5.15 USD
Yesterday's High / Low 5.48 USD /
5.06 USD
Yesterday's Open / Close 5.47 USD /
5.25 USD
Yesterday's Change $-0.223107 USD (-4.08%)
Yesterday's Volume $2,308,380,252 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)