X
BTC/USD
$ 18,926  -1.56%
BTC/EUR
€ 19,753  -1.21%
BTC/CNY
¥ 130,331  -6.43%
BTC/GBP
£ 17,724  -1.11%
BTC/RUB
₽ 1,230,193  0.08%
BTC volume
$ 23.06B
Altcoin volume
$ 22.14B
Crypto market cap
$ 811.08B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Eos

EOS

$ 1.15 -2.95 % $ 1.23 $ 1.15 $ 152.15M 1.02B $ 1.17B
Eos

Eos EOS

Last price
$ 1.15
%
-2.95 %
24 high
$ 1.23
24 low
$ 1.15
24 volume
# Coins
1.02B
Market cap
$ 1.17B
Eos EOS historical data
Date Close 24 high 24 low volume
Sep 26, 2022 $ 1.1818532 $ 1.1893231 $ 1.1376223 $ 143,335,087
Sep 25, 2022 $ 1.1650626 $ 1.2170180 $ 1.1474816 $ 105,644,544
Sep 24, 2022 $ 1.1983264 $ 1.2443279 $ 1.1891916 $ 145,151,242
Sep 23, 2022 $ 1.2270013 $ 1.2566312 $ 1.1695541 $ 199,363,934
Sep 22, 2022 $ 1.2373545 $ 1.2489028 $ 1.1704817 $ 180,089,900
Sep 21, 2022 $ 1.1844411 $ 1.3604813 $ 1.1631023 $ 281,517,029
Sep 20, 2022 $ 1.3379150 $ 1.3756975 $ 1.2446715 $ 243,774,746
Sep 19, 2022 $ 1.2972737 $ 1.3107500 $ 1.2135881 $ 205,193,653
Sep 18, 2022 $ 1.2758100 $ 1.4715788 $ 1.2475255 $ 197,760,568
Sep 17, 2022 $ 1.4715348 $ 1.4882459 $ 1.4182899 $ 135,855,989
Sep 16, 2022 $ 1.4218829 $ 1.4494009 $ 1.3807996 $ 224,238,068
Sep 15, 2022 $ 1.3806278 $ 1.4798661 $ 1.3667365 $ 225,218,385
Sep 14, 2022 $ 1.4746039 $ 1.5177920 $ 1.4150621 $ 240,449,323
Sep 13, 2022 $ 1.4871006 $ 1.6952488 $ 1.4653844 $ 299,474,609
Sep 12, 2022 $ 1.6577220 $ 1.7709429 $ 1.6351542 $ 276,731,793
Sep 11, 2022 $ 1.7121188 $ 1.8286072 $ 1.6726666 $ 329,180,358
Sep 10, 2022 $ 1.7476217 $ 1.8612567 $ 1.6393088 $ 508,885,466
Sep 09, 2022 $ 1.6617976 $ 1.7404877 $ 1.5699943 $ 374,565,361
Sep 08, 2022 $ 1.6015073 $ 1.7170078 $ 1.5887324 $ 429,747,810
Sep 07, 2022 $ 1.6616497 $ 1.6860451 $ 1.3636331 $ 452,801,418
Sep 06, 2022 $ 1.3945157 $ 1.5844018 $ 1.3834551 $ 227,197,134
Sep 05, 2022 $ 1.5649120 $ 1.5883805 $ 1.4213638 $ 213,052,798
Sep 04, 2022 $ 1.4910337 $ 1.5385179 $ 1.4663222 $ 139,129,613
Sep 03, 2022 $ 1.5123016 $ 1.5896478 $ 1.5033035 $ 238,639,726
Sep 02, 2022 $ 1.5395600 $ 1.5801135 $ 1.4734666 $ 372,113,339
Sep 01, 2022 $ 1.4742750 $ 1.4874994 $ 1.3424696 $ 292,431,570
Aug 31, 2022 $ 1.3692214 $ 1.4397297 $ 1.3617124 $ 197,000,227
Aug 30, 2022 $ 1.3882128 $ 1.5109930 $ 1.3507373 $ 218,252,836
Aug 28, 2022 $ 1.4244721 $ 1.5591267 $ 1.4216681 $ 210,176,590
Aug 27, 2022 $ 1.5326710 $ 1.5611090 $ 1.4691033 $ 284,831,052
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more