EOS Historical Data

EOS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.492
-5.24%
$ 728.64 million $ 66 million
Aug 26, 2024 $ 0.519
-2.95%
$ 769.2 million $ 69.01 million
Aug 25, 2024 $ 0.535
-3.51%
$ 791.95 million $ 74.19 million
Aug 24, 2024 $ 0.555
-0.36%
$ 820.71 million $ 59.29 million
Aug 23, 2024 $ 0.557
+5.33%
$ 823.75 million $ 99.89 million
Aug 22, 2024 $ 0.528
+2.37%
$ 782.07 million $ 66.73 million
Aug 21, 2024 $ 0.516
+4.84%
$ 763.71 million $ 67.64 million
Aug 20, 2024 $ 0.492
+0.51%
$ 728.85 million $ 54.38 million
Aug 19, 2024 $ 0.49
-0.62%
$ 724.09 million $ 69.9 million
Aug 18, 2024 $ 0.493
-1.51%
$ 728.57 million $ 50.14 million
Aug 17, 2024 $ 0.5
+1.20%
$ 738.83 million $ 45.23 million
Aug 16, 2024 $ 0.495
+0.96%
$ 729.3 million $ 71.67 million
Aug 15, 2024 $ 0.49
-3.54%
$ 722.33 million $ 93.42 million
Aug 14, 2024 $ 0.508
+0.12%
$ 748.41 million $ 69.65 million
Aug 13, 2024 $ 0.507
+1.37%
$ 747.63 million $ 80.16 million
Aug 12, 2024 $ 0.5
+6.96%
$ 737.52 million $ 82.55 million
Aug 11, 2024 $ 0.468
-4.27%
$ 689.18 million $ 54.81 million
Aug 10, 2024 $ 0.489
+2.35%
$ 720.38 million $ 44.71 million
Aug 9, 2024 $ 0.477
-2.37%
$ 703.44 million $ 68.95 million
Aug 8, 2024 $ 0.489
+9.32%
$ 719.02 million $ 79.31 million
Aug 7, 2024 $ 0.447
-2.67%
$ 657.58 million $ 91.93 million
Aug 6, 2024 $ 0.459
+3.02%
$ 675.81 million $ 89.58 million
Aug 5, 2024 $ 0.446
-5.47%
$ 656.1 million $ 262.25 million
Aug 4, 2024 $ 0.472
-4.87%
$ 693.51 million $ 98.77 million
Aug 3, 2024 $ 0.496
-4.91%
$ 729.18 million $ 102.59 million
Aug 2, 2024 $ 0.522
-4.77%
$ 765.63 million $ 130.56 million
Aug 1, 2024 $ 0.548
-6.39%
$ 802.72 million $ 114.43 million
Jul 31, 2024 $ 0.585
+2.38%
$ 857.31 million $ 108.89 million
Jul 30, 2024 $ 0.571
-0.56%
$ 837.44 million $ 105.4 million
Jul 29, 2024 $ 0.575
+1.49%
$ 841.54 million $ 112.74 million
Jul 28, 2024 $ 0.566
-2.57%
$ 559.63 million $ 50.41 million
Jul 27, 2024 $ 0.581
+0.41%
$ 574.38 million $ 59.57 million
Jul 26, 2024 $ 0.579
+3.81%
$ 572.03 million $ 74.39 million
Jul 25, 2024 $ 0.557
-5.34%
$ 551.09 million $ 127 million
Jul 24, 2024 $ 0.589
+1.45%
$ 582.2 million $ 116.29 million
Jul 23, 2024 $ 0.581
-0.23%
$ 573.87 million $ 105.93 million
Jul 22, 2024 $ 0.582
-4.32%
$ 575.2 million $ 297.16 million
Jul 21, 2024 $ 0.608
-0.15%
$ 601.14 million $ 86.84 million
Jul 20, 2024 $ 0.609
+0.20%
$ 602.03 million $ 62.56 million
Jul 19, 2024 $ 0.608
+3.50%
$ 600.81 million $ 101.62 million
Jul 18, 2024 $ 0.587
-2.28%
$ 580.51 million $ 96.42 million
Jul 17, 2024 $ 0.601
+0.42%
$ 594.03 million $ 106.59 million
Jul 16, 2024 $ 0.598
+1.00%
$ 591.54 million $ 102 million
Jul 15, 2024 $ 0.592
+2.80%
$ 585.65 million $ 79.67 million
Jul 14, 2024 $ 0.576
+5.07%
$ 569.65 million $ 68.06 million
Jul 13, 2024 $ 0.548
+4.43%
$ 542.18 million $ 48.1 million
Jul 12, 2024 $ 0.525
+0.96%
$ 519.16 million $ 55.89 million
Jul 11, 2024 $ 0.52
-0.69%
$ 514.22 million $ 64.96 million
Jul 10, 2024 $ 0.524
+0.45%
$ 517.79 million $ 63.44 million
Jul 9, 2024 $ 0.521
+1.82%
$ 515.5 million $ 74.71 million