EOS Historical Data

EOS Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2024 $ 1.07
-2.82%
$ 1.06 billion $ 128.95 million
Mar 29, 2024 $ 1.11
+0.70%
$ 1.09 billion $ 223.87 million
Mar 28, 2024 $ 1.1
+3.52%
$ 1.09 billion $ 164.02 million
Mar 27, 2024 $ 1.06
-2.57%
$ 1.05 billion $ 184.72 million
Mar 26, 2024 $ 1.09
+1.90%
$ 1.08 billion $ 180.2 million
Mar 25, 2024 $ 1.07
+1.69%
$ 1.06 billion $ 169.36 million
Mar 24, 2024 $ 1.05
+1.23%
$ 1.04 billion $ 153.83 million
Mar 23, 2024 $ 1.04
+6.12%
$ 1.03 billion $ 176.32 million
Mar 22, 2024 $ 0.978
-3.36%
$ 966.89 million $ 167.32 million
Mar 21, 2024 $ 1.01
+1.19%
$ 1 billion $ 174.65 million
Mar 20, 2024 $ 1
+10.02%
$ 988.83 million $ 270.37 million
Mar 19, 2024 $ 0.909
-7.63%
$ 898.75 million $ 343.4 million
Mar 18, 2024 $ 0.984
-3.11%
$ 973.01 million $ 229.4 million
Mar 17, 2024 $ 1.02
+2.94%
$ 1 billion $ 247.58 million
Mar 16, 2024 $ 0.987
-7.26%
$ 975.51 million $ 293.31 million
Mar 15, 2024 $ 1.06
-6.58%
$ 1.05 billion $ 384.07 million
Mar 14, 2024 $ 1.14
-3.68%
$ 1.13 billion $ 323.02 million
Mar 13, 2024 $ 1.18
-0.30%
$ 1.17 billion $ 198.71 million
Mar 12, 2024 $ 1.19
-3.85%
$ 1.17 billion $ 273.75 million
Mar 11, 2024 $ 1.23
+7.79%
$ 1.22 billion $ 366.32 million
Mar 10, 2024 $ 1.14
-4.66%
$ 1.13 billion $ 238.78 million
Mar 9, 2024 $ 1.2
+0.30%
$ 1.19 billion $ 239.21 million
Mar 8, 2024 $ 1.2
-4.11%
$ 1.18 billion $ 510.23 million
Mar 7, 2024 $ 1.25
+16.74%
$ 1.23 billion $ 676.86 million
Mar 6, 2024 $ 1.07
+4.38%
$ 1.06 billion $ 313.36 million
Mar 5, 2024 $ 1.02
-7.17%
$ 1.01 billion $ 553.15 million
Mar 4, 2024 $ 1.1
+3.33%
$ 1.09 billion $ 352.5 million
Mar 3, 2024 $ 1.07
-4.25%
$ 1.06 billion $ 285.41 million
Mar 2, 2024 $ 1.12
+22.19%
$ 1.1 billion $ 420.01 million
Mar 1, 2024 $ 0.913
+6.04%
$ 902.38 million $ 169.3 million
Feb 29, 2024 $ 0.861
+3.73%
$ 851.03 million $ 275.2 million
Feb 28, 2024 $ 0.83
-0.47%
$ 820.47 million $ 253.68 million
Feb 27, 2024 $ 0.834
+2.36%
$ 824.28 million $ 168.01 million
Feb 26, 2024 $ 0.815
+1.96%
$ 805.28 million $ 132.24 million
Feb 25, 2024 $ 0.799
-0.49%
$ 789.8 million $ 89.85 million
Feb 24, 2024 $ 0.803
+0.45%
$ 793.68 million $ 124.62 million
Feb 23, 2024 $ 0.799
+3.18%
$ 790.16 million $ 246.86 million