EOS Historical Data

EOS Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.784
-3.63%
$ 774.97 million $ 71.12 million
May 18, 2024 $ 0.814
-0.92%
$ 804.16 million $ 67.02 million
May 17, 2024 $ 0.821
+1.99%
$ 811.66 million $ 92.95 million
May 16, 2024 $ 0.805
+0.50%
$ 795.84 million $ 99.47 million
May 15, 2024 $ 0.801
+5.77%
$ 791.88 million $ 124.52 million
May 14, 2024 $ 0.757
-3.74%
$ 748.6 million $ 114.59 million
May 13, 2024 $ 0.787
+1.22%
$ 777.54 million $ 127.09 million
May 12, 2024 $ 0.777
-0.55%
$ 768.36 million $ 59.89 million
May 11, 2024 $ 0.782
-1.15%
$ 772.63 million $ 75.33 million
May 10, 2024 $ 0.791
-3.26%
$ 781.75 million $ 132.11 million
May 9, 2024 $ 0.818
+2.60%
$ 808.24 million $ 105.44 million
May 8, 2024 $ 0.797
+0.37%
$ 787.76 million $ 113.67 million
May 7, 2024 $ 0.794
-2.78%
$ 784.81 million $ 105.9 million
May 6, 2024 $ 0.817
-0.74%
$ 807.32 million $ 115.99 million
May 5, 2024 $ 0.823
+0.70%
$ 813.33 million $ 73.68 million
May 4, 2024 $ 0.817
-1.31%
$ 807.7 million $ 94.48 million
May 3, 2024 $ 0.828
+1.46%
$ 818.59 million $ 118.03 million
May 2, 2024 $ 0.816
+4.41%
$ 806.79 million $ 138.69 million
May 1, 2024 $ 0.782
+2.96%
$ 772.85 million $ 197.77 million
Apr 30, 2024 $ 0.759
-5.68%
$ 750.59 million $ 189.31 million
Apr 29, 2024 $ 0.805
+1.95%
$ 795.73 million $ 127.96 million
Apr 28, 2024 $ 0.79
-2.00%
$ 780.57 million $ 100.15 million
Apr 27, 2024 $ 0.806
-3.06%
$ 796.5 million $ 140.42 million
Apr 26, 2024 $ 0.831
-1.35%
$ 821.65 million $ 181.98 million
Apr 25, 2024 $ 0.843
+2.23%
$ 832.84 million $ 538.98 million
Apr 24, 2024 $ 0.824
-1.53%
$ 814.65 million $ 136.61 million
Apr 23, 2024 $ 0.837
-1.30%
$ 827.34 million $ 96.21 million
Apr 22, 2024 $ 0.848
+4.43%
$ 838.22 million $ 117.5 million
Apr 21, 2024 $ 0.812
-1.43%
$ 802.55 million $ 93.26 million
Apr 20, 2024 $ 0.824
+6.15%
$ 814.23 million $ 110.06 million
Apr 19, 2024 $ 0.776
+2.09%
$ 767.13 million $ 180.73 million
Apr 18, 2024 $ 0.76
+3.90%
$ 751.36 million $ 125.28 million
Apr 17, 2024 $ 0.732
-2.30%
$ 723.17 million $ 135.05 million
Apr 16, 2024 $ 0.749
-0.73%
$ 740.17 million $ 156.34 million
Apr 15, 2024 $ 0.754
-2.56%
$ 745.63 million $ 233.53 million
Apr 14, 2024 $ 0.774
+5.82%
$ 765.2 million $ 297.82 million
Apr 13, 2024 $ 0.731
-22.01%
$ 723 million $ 412.22 million
Apr 12, 2024 $ 0.938
-16.21%
$ 926.98 million $ 355.53 million
Apr 11, 2024 $ 1.12
+5.64%
$ 1.11 billion $ 209.95 million
Apr 10, 2024 $ 1.06
-0.81%
$ 1.05 billion $ 161.55 million
Apr 9, 2024 $ 1.07
-2.85%
$ 1.06 billion $ 236.78 million
Apr 8, 2024 $ 1.1
+6.70%
$ 1.09 billion $ 193.99 million
Apr 7, 2024 $ 1.03
+0.97%
$ 1.02 billion $ 88.04 million
Apr 6, 2024 $ 1.02
+3.01%
$ 1.01 billion $ 82.07 million
Apr 5, 2024 $ 0.99
-0.38%
$ 979 million $ 128.56 million
Apr 4, 2024 $ 0.994
+4.13%
$ 982.66 million $ 117.46 million
Apr 3, 2024 $ 0.955
-1.38%
$ 943.7 million $ 144.32 million
Apr 2, 2024 $ 0.968
-6.81%
$ 956.97 million $ 213.71 million
Apr 1, 2024 $ 1.04
-5.71%
$ 1.03 billion $ 184 million
Mar 31, 2024 $ 1.1
+2.51%
$ 1.09 billion $ 96.38 million