Market Cap $2.33T
0.56%
Volume 24h $173.89B
-16.97%
BTC % 53.32%
-1.18%
ETH % 13.11%
3.58%
Coins
28.814
+17
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $0.508755 | $0.490812 | $0.514056 | $0.490812 | $69,017,677 | $771,132,665 |
| Sep-18 2024 | $0.489444 | $0.467852 | $0.489444 | $0.48142 | $66,824,831 | $741,760,336 |
| Sep-17 2024 | $0.481297 | $0.469484 | $0.484578 | $0.472415 | $53,880,572 | $729,312,986 |
| Sep-16 2024 | $0.472502 | $0.467014 | $0.482594 | $0.48234 | $57,085,649 | $715,886,922 |
| Sep-15 2024 | $0.482635 | $0.480362 | $0.501205 | $0.498698 | $41,165,867 | $731,139,203 |
| Sep-14 2024 | $0.498867 | $0.495914 | $0.506104 | $0.505937 | $40,667,103 | $755,625,097 |
| Sep-13 2024 | $0.505808 | $0.49543 | $0.508943 | $0.502845 | $44,740,702 | $766,029,913 |
| Sep-12 2024 | $0.502721 | $0.491686 | $0.50311 | $0.491686 | $49,370,322 | $761,255,100 |
| Sep-11 2024 | $0.492238 | $0.476271 | $0.49589 | $0.490164 | $68,397,556 | $745,277,874 |
| Sep-10 2024 | $0.490263 | $0.485884 | $0.496962 | $0.493887 | $58,627,767 | $742,186,280 |
| Sep-09 2024 | $0.493754 | $0.477683 | $0.49579 | $0.480448 | $76,269,094 | $747,367,458 |
| Sep-08 2024 | $0.480519 | $0.45988 | $0.481275 | $0.462235 | $54,156,418 | $727,234,482 |
| Sep-07 2024 | $0.462348 | $0.451412 | $0.467366 | $0.454642 | $45,576,431 | $699,636,185 |
| Sep-06 2024 | $0.454656 | $0.440945 | $0.473996 | $0.462333 | $87,125,705 | $687,902,463 |
| Sep-05 2024 | $0.462306 | $0.457146 | $0.470101 | $0.464256 | $56,720,632 | $699,380,283 |