Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
EOS EOS (EOS)
3.77 USD (0.72%)
0.00092704 BTC (-0.28%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
3,414,760,137 USD
840,125 BTC
Volume (24h)
1,253,842,173 USD
308,480 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
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 Price 3.77 USD
Market Rank #5
Market Cap 3,414,760,137 USD
24h Volume 1,253,842,173 USD
Circulating Supply 906,245,118 EOS
Total Supply 1,006,245,120 EOS
Max Supply No Data
Yesterday's Open / Close $3.78 USD / $3.75 USD
Yesterday's High / Low $3.81 USD / $3.73 USD
Yesterday's Change -0.03 USD (-0.79%)
Yesterday's Volume $1,465,685,317 USD