Market Cap $2.25T
-2.58%
Volume 24h $178.41B
-19.68%
BTC % 53.6%
1.19%
ETH % 12.59%
-1.74%
Coins
28.985
+16
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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.46706 | $0.459825 | $0.487012 | $0.475049 | $94,372,653 | $708,476,312 |
| Oct-01 2024 | $0.475332 | $0.471126 | $0.523547 | $0.515267 | $103,932,377 | $721,022,625 |
| Sep-30 2024 | $0.515571 | $0.512572 | $0.545724 | $0.539949 | $98,583,726 | $782,060,976 |
| Sep-29 2024 | $0.539088 | $0.527738 | $0.542605 | $0.53541 | $48,482,411 | $817,734,228 |
| Sep-28 2024 | $0.535693 | $0.53044 | $0.550169 | $0.543818 | $50,157,843 | $812,584,166 |
| Sep-27 2024 | $0.543917 | $0.537614 | $0.547949 | $0.538995 | $63,048,172 | $825,058,131 |
| Sep-26 2024 | $0.538899 | $0.519848 | $0.544272 | $0.525824 | $70,399,534 | $817,447,751 |
| Sep-25 2024 | $0.525999 | $0.523355 | $0.539916 | $0.526339 | $87,425,061 | $797,879,514 |
| Sep-24 2024 | $0.526411 | $0.514642 | $0.528638 | $0.522791 | $73,841,301 | $798,443,922 |
| Sep-23 2024 | $0.522634 | $0.512745 | $0.527862 | $0.518146 | $77,861,238 | $792,606,299 |
| Sep-22 2024 | $0.517837 | $0.505871 | $0.52802 | $0.52802 | $47,705,010 | $785,223,212 |
| Sep-21 2024 | $0.527508 | $0.514569 | $0.527637 | $0.5173 | $48,929,561 | $799,776,828 |
| Sep-20 2024 | $0.517029 | $0.504702 | $0.518994 | $0.508684 | $63,646,690 | $783,781,746 |
| 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 |