Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EOS EOS (EOS)
3.91 USD (-3.02%)
0.00038894 BTC (-2.65%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
3,642,979,240 USD
362,793 BTC
Volume (24h)
1,680,795,019 USD
167,385 BTC
Circulating Supply
932,764,439 EOS
Total Supply
1,029,464,450 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2019 4.01 4.07 3.99 4.01 1,669,662,398 3,743,747,685
Sep 20, 2019 3.98 4.02 3.88 4.01 1,718,900,264 3,738,829,719
Sep 19, 2019 4.09 4.09 3.84 3.98 2,353,748,047 3,711,793,137
Sep 18, 2019 4.08 4.17 4.08 4.09 2,062,861,120 3,811,452,000
Sep 17, 2019 4.08 4.20 4.04 4.08 2,045,030,919 3,805,634,481
Sep 16, 2019 4.07 4.14 3.97 4.08 2,152,640,560 3,804,492,229
Sep 15, 2019 4.01 4.13 4.00 4.07 1,883,036,239 3,790,231,233
Sep 14, 2019 3.73 4.07 3.70 4.01 2,155,791,468 3,735,563,484
Sep 13, 2019 3.72 3.74 3.68 3.72 1,383,810,502 3,469,358,106
Sep 12, 2019 3.76 3.77 3.67 3.72 1,413,298,425 3,464,507,957
Sep 11, 2019 3.78 3.81 3.67 3.76 1,996,661,046 3,501,970,331
Sep 10, 2019 3.88 3.91 3.71 3.78 1,901,889,048 3,518,818,087
Sep 09, 2019 3.79 3.94 3.64 3.88 2,664,492,987 3,611,555,645
Sep 08, 2019 3.57 3.79 3.56 3.78 2,112,877,993 3,514,317,860
Sep 07, 2019 3.23 3.64 3.21 3.57 2,041,346,706 3,325,032,879
Sep 06, 2019 3.28 3.34 3.17 3.23 1,541,617,874 3,003,689,862
Sep 05, 2019 3.31 3.33 3.22 3.28 1,266,157,078 3,052,103,091
Sep 04, 2019 3.36 3.36 3.30 3.31 1,177,612,222 3,083,505,295
Sep 03, 2019 3.32 3.44 3.32 3.36 1,574,861,177 3,122,268,435
Sep 02, 2019 3.28 3.34 3.23 3.32 1,242,541,322 3,090,267,120
Sep 01, 2019 3.33 3.34 3.16 3.28 1,255,219,410 3,047,908,480
Aug 31, 2019 3.22 3.37 3.20 3.33 1,163,952,025 3,094,460,505
Aug 30, 2019 3.22 3.28 3.19 3.22 1,185,733,715 2,990,601,807
Aug 29, 2019 3.29 3.29 3.15 3.22 1,610,921,446 2,988,904,956
Aug 28, 2019 3.56 3.56 3.24 3.29 1,694,550,394 3,057,450,663
Aug 27, 2019 3.58 3.59 3.51 3.55 1,189,414,275 3,300,394,281
Aug 26, 2019 3.56 3.67 3.55 3.58 1,430,295,596 3,329,286,906
Aug 25, 2019 3.67 3.70 3.50 3.56 1,373,815,044 3,305,131,642
Aug 24, 2019 3.68 3.70 3.57 3.67 1,379,934,416 3,405,490,994
Aug 23, 2019 3.64 3.73 3.61 3.68 1,535,132,626 3,419,845,291
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About EOS

EOS (EOS) is a cryptocurrency. EOS has a current supply of 1,029,464,450 EOS with 932,764,439 EOS in circulation. The last known price of EOS is 3.91 USD and is down 3.02% over the last 24 hours. It is currently trading on 302 active market(s) with 1,680,795,019 USD traded over the last 24 hours. More information can be found at https://eos.io/.
EOS Statistics
EOS Price 3.91 USD
EOS ROI +278.69%
Market Rank #7
Market Cap 3,642,979,240 USD
24 Hour Volume 1,680,795,019 USD
Circulating Supply 932,764,439 EOS
Total Supply 1,029,464,450 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 8.59 USD /
1.56 USD
90 Day High / Low 7.43 USD /
3.15 USD
30 Day High / Low 4.20 USD /
3.15 USD
7 Day High / Low 4.20 USD /
3.84 USD
24 Hour High / Low 4.06 USD /
3.86 USD
Yesterday's High / Low 4.07 USD /
3.99 USD
Yesterday's Open / Close 4.01 USD /
4.01 USD
Yesterday's Change $0.002141 USD (+0.05%)
Yesterday's Volume $1,669,662,398 USD

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