Market Cap:

EOS EOS (EOS)

2.49 USD (1.02%)
0.00066705 BTC (-1.07%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
2,255,071,988 USD
604,512 BTC
Volume (24h)
734,988,410 USD
197,027 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)