EOS EOS

13.51 USD (-3.87%)
0.00160478 BTC (-2.52%)
0.01934370 ETH (-1.01%)

Market Cap

11,765,392,323 USD
1,397,827 BTC
16,849,127 ETH

Volume (24h)

1,094,330,000 USD
130,015 BTC
1,567,170 ETH

Circulating Supply

871,039,536 EOS

Total Supply

900,000,000 EOS

Max Supply

1,000,000,000 EOS

Historical data for EOS

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 13.17 14.19 13.05 14.01 1,228,360,000 11,420,300,000
May 19, 2018 13.04 13.35 12.66 13.17 1,018,750,000 11,276,900,000
May 18, 2018 12.37 13.18 12.08 13.00 1,343,680,000 10,676,400,000
May 17, 2018 12.87 13.94 12.21 12.43 1,644,330,000 11,075,900,000
May 16, 2018 12.93 13.17 12.06 12.77 1,534,140,000 11,104,700,000
May 15, 2018 14.05 14.44 12.65 12.99 1,371,870,000 12,031,300,000
May 14, 2018 14.93 15.02 13.39 14.02 1,702,960,000 12,757,300,000
May 13, 2018 14.23 15.26 13.80 14.94 1,589,950,000 12,122,000,000
May 12, 2018 14.98 15.24 12.59 14.25 3,091,070,000 12,733,100,000
May 11, 2018 17.46 17.78 14.56 14.90 2,919,820,000 14,807,300,000
May 10, 2018 17.97 18.73 17.52 17.54 1,287,810,000 15,199,400,000
May 09, 2018 18.12 18.14 17.28 17.94 1,199,540,000 15,271,900,000
May 08, 2018 17.98 18.88 17.90 18.14 1,449,940,000 15,122,600,000
May 07, 2018 17.67 18.40 16.88 17.98 2,000,850,000 14,823,500,000
May 06, 2018 17.74 17.90 16.86 17.47 1,434,830,000 14,847,200,000
May 05, 2018 17.14 18.57 17.14 17.80 1,614,730,000 14,310,400,000
May 04, 2018 17.71 18.06 16.47 17.15 1,749,310,000 14,751,200,000
May 03, 2018 19.27 19.27 17.18 17.77 2,266,540,000 16,009,800,000
May 02, 2018 18.93 19.51 18.42 19.21 2,410,370,000 15,695,000,000
May 01, 2018 17.67 19.08 16.31 18.95 3,330,130,000 14,610,700,000
Apr 30, 2018 21.64 21.64 16.86 17.58 4,073,370,000 17,849,100,000
Apr 29, 2018 18.88 22.89 18.88 21.54 4,870,720,000 15,530,900,000
Apr 28, 2018 16.69 19.51 16.69 18.87 2,728,300,000 13,698,900,000
Apr 27, 2018 15.47 17.95 14.99 16.67 2,486,410,000 12,669,800,000
Apr 26, 2018 14.43 15.49 14.00 15.49 1,566,850,000 11,789,900,000
Apr 25, 2018 15.10 15.54 13.60 14.46 3,005,040,000 12,303,900,000
Apr 24, 2018 11.73 16.00 11.73 15.31 3,223,780,000 9,530,670,000
Apr 23, 2018 11.33 11.79 11.32 11.61 662,116,000 9,186,100,000
Apr 22, 2018 11.07 11.83 10.81 11.35 1,001,900,000 8,955,950,000
Apr 21, 2018 11.58 11.65 10.31 11.11 1,142,260,000 9,340,280,000