Market Cap $2.47T
2.08%
Volume 24h $181.15B
14.59%
BTC % 55.66%
0.61%
ETH % 11.86%
-1.77%
Coins
29.412
+13
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-04 2024 | $0.408871 | $0.40182 | $0.419379 | $0.415719 | $52,359,830 | $623,662,094 |
| Nov-03 2024 | $0.415966 | $0.407726 | $0.428392 | $0.428247 | $60,339,706 | $634,398,414 |
| Nov-02 2024 | $0.427947 | $0.424935 | $0.438597 | $0.434477 | $38,612,456 | $652,581,014 |
| Nov-01 2024 | $0.434472 | $0.429873 | $0.44328 | $0.440964 | $62,114,685 | $662,440,292 |
| Oct-31 2024 | $0.441091 | $0.437402 | $0.462312 | $0.46177 | $52,044,676 | $672,440,934 |
| Oct-30 2024 | $0.46175 | $0.45908 | $0.468646 | $0.468259 | $57,906,857 | $703,839,068 |
| Oct-29 2024 | $0.468196 | $0.45614 | $0.469362 | $0.456599 | $63,812,807 | $713,565,986 |
| Oct-28 2024 | $0.45658 | $0.443736 | $0.457407 | $0.451671 | $40,483,474 | $695,766,813 |
| Oct-27 2024 | $0.4515 | $0.442485 | $0.454297 | $0.444343 | $36,120,420 | $687,931,153 |
| Oct-26 2024 | $0.444088 | $0.437042 | $0.446774 | $0.440505 | $51,715,091 | $676,545,168 |
| Oct-25 2024 | $0.44025 | $0.431697 | $0.47492 | $0.474684 | $87,778,848 | $670,607,441 |
| Oct-24 2024 | $0.474278 | $0.461717 | $0.476727 | $0.46855 | $50,872,702 | $722,340,411 |
| Oct-23 2024 | $0.468659 | $0.462289 | $0.484166 | $0.483931 | $61,574,014 | $713,685,784 |
| Oct-22 2024 | $0.483701 | $0.480406 | $0.493486 | $0.490171 | $50,596,999 | $736,491,382 |
| Oct-21 2024 | $0.490667 | $0.486949 | $0.505161 | $0.503277 | $62,252,688 | $746,993,917 |