EOS Historical Data

EOS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.854
+0.63%
$ 844.2 million $ 219.65 million
Dec 21, 2023 $ 0.849
+7.27%
$ 838.87 million $ 148.35 million
Dec 20, 2023 $ 0.791
+3.22%
$ 782.05 million $ 131.91 million
Dec 19, 2023 $ 0.766
-2.24%
$ 757.66 million $ 125.06 million
Dec 18, 2023 $ 0.784
-2.73%
$ 774.86 million $ 172.43 million
Dec 17, 2023 $ 0.806
-0.49%
$ 796.59 million $ 205.75 million
Dec 16, 2023 $ 0.81
+6.35%
$ 800.51 million $ 179.47 million
Dec 15, 2023 $ 0.761
-4.62%
$ 752.66 million $ 143.64 million
Dec 14, 2023 $ 0.798
+1.46%
$ 789.05 million $ 139.68 million
Dec 13, 2023 $ 0.787
-0.37%
$ 777.7 million $ 129.15 million
Dec 12, 2023 $ 0.79
+1.59%
$ 780.55 million $ 148.82 million
Dec 11, 2023 $ 0.777
-7.96%
$ 767.81 million $ 195.68 million
Dec 10, 2023 $ 0.844
-2.05%
$ 834.21 million $ 190.81 million
Dec 9, 2023 $ 0.862
+7.35%
$ 851.71 million $ 243.48 million
Dec 8, 2023 $ 0.803
+3.58%
$ 793.32 million $ 133.58 million
Dec 7, 2023 $ 0.775
+3.99%
$ 766.09 million $ 214.28 million
Dec 6, 2023 $ 0.746
-0.35%
$ 737.14 million $ 145.43 million
Dec 5, 2023 $ 0.748
+4.36%
$ 739.69 million $ 168.89 million
Dec 4, 2023 $ 0.717
+1.99%
$ 708.81 million $ 188.29 million
Dec 3, 2023 $ 0.703
+0.23%
$ 694.94 million $ 129.73 million
Dec 2, 2023 $ 0.701
+1.28%
$ 693.3 million $ 98.87 million
Dec 1, 2023 $ 0.693
+1.48%
$ 684.59 million $ 98.75 million
Nov 30, 2023 $ 0.682
-0.16%
$ 674.56 million $ 110.12 million
Nov 29, 2023 $ 0.684
+0.42%
$ 675.66 million $ 154.4 million
Nov 28, 2023 $ 0.681
+0.70%
$ 672.83 million $ 163.11 million
Nov 27, 2023 $ 0.676
-3.76%
$ 668.15 million $ 153.23 million
Nov 26, 2023 $ 0.702
-0.19%
$ 694.27 million $ 133.26 million
Nov 25, 2023 $ 0.704
+2.57%
$ 695.55 million $ 129.41 million
Nov 24, 2023 $ 0.686
+1.42%
$ 678.05 million $ 123.71 million
Nov 23, 2023 $ 0.676
-0.66%
$ 668.57 million $ 113.42 million
Nov 22, 2023 $ 0.681
+4.33%
$ 673.02 million $ 125.85 million
Nov 21, 2023 $ 0.653
-8.09%
$ 645.09 million $ 181.01 million
Nov 20, 2023 $ 0.71
-2.03%
$ 701.83 million $ 129.92 million
Nov 19, 2023 $ 0.725
+1.47%
$ 716.35 million $ 94.47 million
Nov 18, 2023 $ 0.714
-0.24%
$ 706.03 million $ 121.15 million
Nov 17, 2023 $ 0.716
+0.67%
$ 707.72 million $ 153.55 million
Nov 16, 2023 $ 0.711
-2.97%
$ 703.07 million $ 200.4 million
Nov 15, 2023 $ 0.733
+4.74%
$ 724.64 million $ 135.86 million
Nov 14, 2023 $ 0.7
-3.18%
$ 691.89 million $ 170.06 million
Nov 13, 2023 $ 0.723
-1.53%
$ 714.63 million $ 183.44 million
Nov 12, 2023 $ 0.734
+0.84%
$ 724.93 million $ 143.22 million
Nov 11, 2023 $ 0.728
+2.31%
$ 719.69 million $ 192.04 million
Nov 10, 2023 $ 0.712
+3.92%
$ 703.47 million $ 198.71 million
Nov 9, 2023 $ 0.685
-2.85%
$ 676.94 million $ 241.69 million
Nov 8, 2023 $ 0.705
+1.82%
$ 696.64 million $ 109.27 million
Nov 7, 2023 $ 0.692
-2.26%
$ 684.45 million $ 137.13 million
Nov 6, 2023 $ 0.708
+3.24%
$ 699.94 million $ 98.09 million
Nov 5, 2023 $ 0.686
+2.56%
$ 678.08 million $ 125.37 million
Nov 4, 2023 $ 0.669
+1.98%
$ 661.13 million $ 70.59 million
Nov 3, 2023 $ 0.656
+0.37%
$ 648.52 million $ 113.62 million