Market Cap:
EOS EOS (EOS)
3.54 USD (-1.40%)
0.00089578 BTC (-1.95%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
3,210,953,192 USD
811,793 BTC
Volume (24h)
1,939,960,498 USD
490,461 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
Feb 19, 2019 3.51 3.79 3.49 3.57 2,028,171,138 3,231,790,105
Feb 18, 2019 2.88 3.50 2.87 3.47 1,867,708,700 3,144,033,218
Feb 17, 2019 2.80 2.89 2.80 2.88 893,315,803 2,611,983,794
Feb 16, 2019 2.80 2.87 2.79 2.82 750,356,324 2,553,361,556
Feb 15, 2019 2.75 2.84 2.75 2.80 844,521,264 2,538,676,427
Feb 14, 2019 2.87 2.89 2.74 2.75 926,826,863 2,493,031,592
Feb 13, 2019 2.95 2.99 2.83 2.88 985,005,906 2,606,569,746
Feb 12, 2019 2.76 2.98 2.74 2.95 993,123,027 2,671,034,011
Feb 11, 2019 2.85 2.85 2.73 2.76 835,068,730 2,499,834,507
Feb 10, 2019 2.77 2.84 2.68 2.84 936,574,263 2,572,785,405
Feb 09, 2019 2.73 2.81 2.69 2.78 955,886,280 2,521,147,572
Feb 08, 2019 2.35 2.75 2.34 2.72 1,089,618,269 2,465,412,210
Feb 07, 2019 2.35 2.37 2.33 2.35 490,454,851 2,125,592,025
Feb 06, 2019 2.39 2.39 2.32 2.35 491,346,170 2,129,207,607
Feb 05, 2019 2.40 2.40 2.38 2.39 528,454,306 2,164,642,819
Feb 04, 2019 2.38 2.42 2.37 2.40 542,186,549 2,175,307,282
Feb 03, 2019 2.43 2.43 2.36 2.38 567,625,069 2,152,844,813
Feb 02, 2019 2.34 2.44 2.33 2.43 613,998,325 2,203,259,244
Feb 01, 2019 2.32 2.35 2.29 2.34 648,027,079 2,120,782,711
Jan 31, 2019 2.34 2.36 2.30 2.32 678,924,605 2,103,041,931
Jan 30, 2019 2.27 2.35 2.25 2.34 814,229,781 2,118,810,978
Jan 29, 2019 2.25 2.32 2.21 2.28 807,914,540 2,062,804,208
Jan 28, 2019 2.38 2.38 2.20 2.25 860,063,876 2,039,338,985
Jan 27, 2019 2.43 2.45 2.36 2.38 780,419,369 2,153,656,962
Jan 26, 2019 2.45 2.48 2.43 2.44 610,470,886 2,207,520,178
Jan 25, 2019 2.46 2.47 2.43 2.45 630,943,289 2,224,514,134
Jan 24, 2019 2.44 2.47 2.41 2.45 662,563,042 2,223,251,406
Jan 23, 2019 2.45 2.47 2.42 2.44 630,931,520 2,211,327,785
Jan 22, 2019 2.35 2.50 2.33 2.45 737,422,547 2,218,376,062
Jan 21, 2019 2.37 2.39 2.34 2.35 681,202,741 2,132,530,758
* 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 Price 3.54 USD
Market Rank #4
Market Cap 3,210,953,192 USD
24h Volume 1,939,960,498 USD
Circulating Supply 906,245,118 EOS
Total Supply 1,006,245,120 EOS
Max Supply No Data
Yesterday's Open / Close $3.51 USD / $3.57 USD
Yesterday's High / Low $3.79 USD / $3.49 USD
Yesterday's Change +0.053419 USD (+1.52%)
Yesterday's Volume $2,028,171,138 USD