EOS Historical Data

EOS Page 15
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.512
+4.34%
$ 506.3 million $ 115.13 million
Jul 7, 2024 $ 0.491
-5.82%
$ 485.24 million $ 78.42 million
Jul 6, 2024 $ 0.521
+8.78%
$ 515.2 million $ 87.54 million
Jul 5, 2024 $ 0.479
-4.16%
$ 473.61 million $ 201.05 million
Jul 4, 2024 $ 0.5
-10.86%
$ 493.89 million $ 134.43 million
Jul 3, 2024 $ 0.561
-3.96%
$ 554.07 million $ 79.11 million
Jul 2, 2024 $ 0.584
+1.04%
$ 576.9 million $ 61.43 million
Jul 1, 2024 $ 0.578
-0.07%
$ 570.96 million $ 81.07 million
Jun 30, 2024 $ 0.578
+2.13%
$ 571.33 million $ 68.59 million
Jun 29, 2024 $ 0.566
-3.67%
$ 559.42 million $ 69.61 million
Jun 28, 2024 $ 0.587
-0.29%
$ 580.72 million $ 86.72 million
Jun 27, 2024 $ 0.589
+2.58%
$ 582.39 million $ 90.93 million
Jun 26, 2024 $ 0.574
-0.40%
$ 567.75 million $ 76.88 million
Jun 25, 2024 $ 0.577
+1.21%
$ 570.01 million $ 83.65 million
Jun 24, 2024 $ 0.57
+1.79%
$ 563.2 million $ 146.83 million
Jun 23, 2024 $ 0.56
-2.40%
$ 553.28 million $ 70.93 million
Jun 22, 2024 $ 0.573
+1.11%
$ 566.89 million $ 61.75 million
Jun 21, 2024 $ 0.567
-0.81%
$ 560.67 million $ 96.8 million
Jun 20, 2024 $ 0.572
+0.26%
$ 565.23 million $ 112.43 million
Jun 19, 2024 $ 0.57
+2.60%
$ 563.14 million $ 130.66 million
Jun 18, 2024 $ 0.556
-9.70%
$ 549.6 million $ 264.87 million
Jun 17, 2024 $ 0.616
-5.88%
$ 608.63 million $ 159.76 million
Jun 16, 2024 $ 0.654
-1.15%
$ 646.7 million $ 68.64 million
Jun 15, 2024 $ 0.662
+2.06%
$ 654.14 million $ 74.64 million
Jun 14, 2024 $ 0.648
-3.93%
$ 640.9 million $ 141.43 million
Jun 13, 2024 $ 0.675
-3.90%
$ 667.13 million $ 125.64 million
Jun 12, 2024 $ 0.702
+2.78%
$ 694.15 million $ 148.82 million
Jun 11, 2024 $ 0.683
-3.28%
$ 675.39 million $ 236.16 million
Jun 10, 2024 $ 0.707
-0.59%
$ 698.41 million $ 181.92 million
Jun 9, 2024 $ 0.711
+1.30%
$ 702.63 million $ 174.03 million
Jun 8, 2024 $ 0.702
-3.66%
$ 693.75 million $ 149.03 million
Jun 7, 2024 $ 0.728
-7.26%
$ 719.88 million $ 180.08 million
Jun 6, 2024 $ 0.785
-2.71%
$ 776.26 million $ 96.78 million
Jun 5, 2024 $ 0.807
-0.70%
$ 797.86 million $ 107.61 million
Jun 4, 2024 $ 0.813
+1.43%
$ 803.41 million $ 95.76 million
Jun 3, 2024 $ 0.801
+0.10%
$ 792.08 million $ 101.4 million
Jun 2, 2024 $ 0.801
-1.06%
$ 791.31 million $ 87.33 million
Jun 1, 2024 $ 0.809
-0.58%
$ 799.8 million $ 76.46 million
May 31, 2024 $ 0.814
+0.55%
$ 804.52 million $ 118.47 million
May 30, 2024 $ 0.809
+0.36%
$ 800.11 million $ 108.76 million
May 29, 2024 $ 0.806
-0.19%
$ 797.28 million $ 110.01 million
May 28, 2024 $ 0.808
-3.87%
$ 798.81 million $ 158.57 million
May 27, 2024 $ 0.841
+1.16%
$ 831.1 million $ 93.38 million
May 26, 2024 $ 0.831
-2.25%
$ 821.52 million $ 62.39 million
May 25, 2024 $ 0.85
+0.89%
$ 840.43 million $ 77.11 million
May 24, 2024 $ 0.843
+2.44%
$ 833.02 million $ 101.48 million
May 23, 2024 $ 0.823
-2.54%
$ 813.26 million $ 155.26 million
May 22, 2024 $ 0.844
-2.89%
$ 834.45 million $ 111.49 million
May 21, 2024 $ 0.869
+2.02%
$ 859.31 million $ 167.73 million
May 20, 2024 $ 0.852
+8.69%
$ 842.32 million $ 109.43 million