Market Cap $2.29T
-4.04%
Volume 24h $136.53B
4.81%
BTC % 52.86%
-0.03%
ETH % 13.36%
-2.32%
Coins
28.603
+16
Exchanges
885
Last update
2 Minutes ago
EOS (EOS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-26 2024 | $0.519429 | $0.515038 | $0.539196 | $0.535882 | $74,531,016 | $781,933,788 |
| Aug-25 2024 | $0.53523 | $0.532558 | $0.55478 | $0.55478 | $80,156,137 | $805,720,258 |
| Aug-24 2024 | $0.55399 | $0.548666 | $0.561857 | $0.556879 | $62,093,315 | $833,961,828 |
| Aug-23 2024 | $0.557471 | $0.525704 | $0.561713 | $0.52824 | $111,841,596 | $839,201,708 |
| Aug-22 2024 | $0.528516 | $0.508707 | $0.529372 | $0.515807 | $74,996,313 | $795,613,296 |
| Aug-21 2024 | $0.516424 | $0.490654 | $0.519991 | $0.492009 | $75,497,193 | $777,409,707 |
| Aug-20 2024 | $0.491974 | $0.483408 | $0.501095 | $0.489796 | $59,538,362 | $740,604,358 |
| Aug-19 2024 | $0.48943 | $0.479056 | $0.496617 | $0.492202 | $78,011,449 | $736,775,121 |
| Aug-18 2024 | $0.49332 | $0.48536 | $0.502011 | $0.500614 | $57,582,878 | $742,630,969 |
| Aug-17 2024 | $0.49963 | $0.491295 | $0.507226 | $0.494063 | $52,528,925 | $752,128,664 |
| Aug-16 2024 | $0.494097 | $0.477004 | $0.498423 | $0.489335 | $82,309,600 | $743,800,413 |
| Aug-15 2024 | $0.489803 | $0.48767 | $0.513592 | $0.507371 | $105,549,850 | $737,335,838 |
| Aug-14 2024 | $0.507604 | $0.493855 | $0.508496 | $0.506758 | $77,424,591 | $764,133,452 |
| Aug-13 2024 | $0.507329 | $0.491948 | $0.522393 | $0.499942 | $88,199,319 | $763,719,563 |
| Aug-12 2024 | $0.5003 | $0.467546 | $0.503233 | $0.467546 | $89,799,360 | $753,138,037 |