Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EOS EOS (EOS)
7.11 USD (2.06%)
0.00076838 BTC (-0.82%)

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

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
6,539,713,361 USD
706,557 BTC
Volume (24h)
1,767,396,184 USD
190,951 BTC
Circulating Supply
919,539,226 EOS
Total Supply
1,016,239,232 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 26, 2018 14.43 15.49 14.00 15.49 1,566,850,048 12,682,011,040
Apr 25, 2018 15.10 15.54 13.60 14.46 3,005,040,128 11,811,154,567
Apr 24, 2018 11.73 16.00 11.73 15.31 3,223,780,096 12,471,545,367
Apr 23, 2018 11.33 11.79 11.32 11.61 662,115,968 9,433,568,181
Apr 22, 2018 11.07 11.83 10.81 11.35 1,001,900,032 9,199,206,096
Apr 21, 2018 11.58 11.65 10.31 11.11 1,142,259,968 8,986,678,438
Apr 20, 2018 9.51 11.57 9.51 11.45 1,512,339,968 9,235,510,267
Apr 19, 2018 9.02 9.44 8.96 9.44 554,115,968 7,595,983,274
Apr 18, 2018 8.49 9.15 8.49 9.03 518,188,992 7,242,534,653
Apr 17, 2018 8.13 8.99 8.09 8.51 798,768,000 6,810,616,224
Apr 16, 2018 8.39 8.39 7.84 8.10 455,204,000 6,470,849,007
Apr 15, 2018 8.63 8.63 7.72 8.40 861,262,976 6,677,275,381
Apr 14, 2018 8.75 8.93 8.08 8.60 811,486,976 6,820,114,999
Apr 13, 2018 8.71 9.27 8.53 8.74 936,742,976 6,915,691,372
Apr 12, 2018 8.50 9.05 8.00 8.70 1,717,360,000 6,862,859,537
Apr 11, 2018 6.00 8.82 5.99 8.49 1,818,530,048 6,678,192,028
Apr 10, 2018 5.88 6.07 5.80 6.00 225,494,000 4,708,293,313
Apr 09, 2018 5.98 6.07 5.80 5.87 226,564,992 4,596,840,720
Apr 08, 2018 5.90 6.01 5.85 5.97 166,915,008 4,663,653,763
Apr 07, 2018 5.88 6.04 5.85 5.91 220,028,000 4,594,063,752
Apr 06, 2018 6.36 6.41 5.76 5.89 451,440,992 4,566,947,785
Apr 05, 2018 5.72 6.46 5.50 6.40 542,464,000 4,951,775,509
Apr 04, 2018 6.11 6.14 5.61 5.73 260,820,000 4,423,526,761
Apr 03, 2018 5.90 6.19 5.82 6.13 306,368,992 4,720,001,687
Apr 02, 2018 5.68 5.96 5.56 5.89 314,995,008 4,518,128,380
Apr 01, 2018 6.00 6.04 5.25 5.66 401,303,008 4,335,135,885
Mar 31, 2018 6.11 6.22 5.96 5.99 224,212,992 4,574,166,301
Mar 30, 2018 6.03 6.20 5.86 6.10 506,609,984 4,646,281,232
Mar 29, 2018 6.31 6.37 5.92 6.02 626,902,976 4,567,119,326
Mar 28, 2018 5.88 6.55 5.82 6.29 616,041,984 4,764,570,075
Mar 27, 2018 5.90 6.44 5.28 5.91 877,542,976 4,465,933,960
* 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 7.11 USD
EOS ROI +589.58%
Market Rank #6
Market Cap 6,539,713,361 USD
24 Hour Volume 1,767,396,184 USD
Circulating Supply 919,539,226 EOS
Total Supply 1,016,239,232 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 10.84 USD /
1.56 USD
90 Day High / Low 8.59 USD /
3.62 USD
30 Day High / Low 8.59 USD /
5.80 USD
7 Day High / Low 7.23 USD /
6.20 USD
24 Hour High / Low 7.23 USD /
6.92 USD
Yesterday's High / Low 7.20 USD /
6.83 USD
Yesterday's Open / Close 6.90 USD /
6.99 USD
Yesterday's Change $0.092950 USD (+1.35%)
Yesterday's Volume $2,909,408,358 USD

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