Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EOS EOS (EOS)
4.18 USD (4.73%)
0.00039617 BTC (3.05%)

Best Place to Buy Crypto

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 an Instant Credit Line & Earn Interest

Market Cap
3,863,606,308 USD
366,061 BTC
Volume (24h)
1,637,258,955 USD
155,124 BTC
Circulating Supply
923,991,293 EOS
Total Supply
1,020,691,298 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 19, 2019 4.12 4.16 3.89 4.05 1,641,543,190 3,737,864,863
Jul 18, 2019 3.84 4.20 3.79 4.12 2,262,006,981 3,802,665,951
Jul 17, 2019 3.67 4.08 3.57 3.85 2,857,605,313 3,552,230,960
Jul 16, 2019 4.32 4.37 3.45 3.68 2,758,129,736 3,393,946,527
Jul 15, 2019 4.12 4.41 4.05 4.32 2,530,598,549 3,989,612,610
Jul 14, 2019 4.76 4.77 4.11 4.12 2,477,639,003 3,801,248,935
Jul 13, 2019 4.82 4.82 4.62 4.75 2,124,047,808 4,387,238,538
Jul 12, 2019 4.69 4.87 4.64 4.82 2,184,467,097 4,445,992,043
Jul 11, 2019 5.29 5.29 4.50 4.69 3,378,138,041 4,329,934,642
Jul 10, 2019 5.90 5.93 5.09 5.29 3,397,970,313 4,881,521,864
Jul 09, 2019 5.98 6.06 5.86 5.90 2,231,732,195 5,441,119,726
Jul 08, 2019 5.95 6.02 5.88 5.98 2,099,452,335 5,514,578,431
Jul 07, 2019 5.76 6.03 5.74 5.96 1,869,752,912 5,495,328,928
Jul 06, 2019 5.76 5.97 5.72 5.76 1,962,520,397 5,308,576,942
Jul 05, 2019 5.75 5.87 5.70 5.76 2,075,656,693 5,310,328,946
Jul 04, 2019 6.09 6.10 5.71 5.75 2,384,433,838 5,297,735,960
Jul 03, 2019 5.90 6.13 5.87 6.11 2,759,715,000 5,629,853,055
Jul 02, 2019 6.02 6.10 5.58 5.90 3,087,391,996 5,434,878,020
Jul 01, 2019 5.76 6.03 5.57 6.02 3,020,205,062 5,545,433,245
Jun 30, 2019 6.39 6.42 5.70 5.77 2,701,782,654 5,312,121,572
Jun 29, 2019 6.26 6.40 6.03 6.40 2,935,339,571 5,895,145,980
Jun 28, 2019 5.91 6.27 5.70 6.26 3,688,799,077 5,763,723,164
Jun 27, 2019 6.78 6.80 5.62 5.90 4,299,145,527 5,437,784,326
Jun 26, 2019 7.20 7.43 6.21 6.77 4,837,563,636 6,234,145,008
Jun 25, 2019 7.23 7.29 7.01 7.20 2,602,026,087 6,630,723,500
Jun 24, 2019 7.25 7.26 7.09 7.23 2,210,224,932 6,651,714,586
Jun 23, 2019 7.47 7.59 7.20 7.25 2,469,803,493 6,669,765,157
Jun 22, 2019 7.09 7.58 7.08 7.47 3,627,262,161 6,876,187,191
Jun 21, 2019 6.85 7.16 6.85 7.09 2,426,965,973 6,519,487,460
Jun 20, 2019 6.87 6.88 6.72 6.84 1,928,502,328 6,296,160,412
* 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 4.18 USD
EOS ROI +305.44%
Market Rank #8
Market Cap 3,863,606,308 USD
24 Hour Volume 1,637,258,955 USD
Circulating Supply 923,991,293 EOS
Total Supply 1,020,691,298 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 8.84 USD /
1.56 USD
90 Day High / Low 8.59 USD /
3.45 USD
30 Day High / Low 7.59 USD /
3.45 USD
7 Day High / Low 4.82 USD /
3.45 USD
24 Hour High / Low 4.27 USD /
3.89 USD
Yesterday's High / Low 4.16 USD /
3.89 USD
Yesterday's Open / Close 4.12 USD /
4.05 USD
Yesterday's Change $-0.077552 USD (-1.88%)
Yesterday's Volume $1,641,543,190 USD

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