EOS Historical Data

EOS Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 2.34
-22.87%
$ 2.27 billion $ 10.29 billion
Dec 2021 $ 3.04
-24.13%
$ 2.95 billion $ 22.17 billion
Nov 2021 $ 4.01
-13.56%
$ 3.85 billion $ 22.18 billion
Oct 2021 $ 4.63
+17.98%
$ 4.41 billion $ 24.51 billion
Sep 2021 $ 3.93
-22.04%
$ 3.74 billion $ 37.2 billion
Aug 2021 $ 5.04
+23.24%
$ 4.79 billion $ 31.69 billion
Jul 2021 $ 4.06
-1.79%
$ 3.84 billion $ 23.2 billion
Jun 2021 $ 4.13
-37.86%
$ 3.9 billion $ 32.07 billion
May 2021 $ 6.03
-7.50%
$ 5.7 billion $ 166.22 billion
Apr 2021 $ 6.52
+35.12%
$ 6.15 billion $ 92.03 billion
Mar 2021 $ 4.36
+25.79%
$ 4.11 billion $ 48.25 billion
Feb 2021 $ 3.47
+19.08%
$ 3.27 billion $ 97.33 billion
Jan 2021 $ 2.91
+12.12%
$ 2.73 billion $ 63.41 billion
Dec 2020 $ 2.59
-20.54%
$ 2.41 billion $ 41.98 billion
Nov 2020 $ 3.03
+19.94%
$ 2.81 billion $ 48.44 billion
Oct 2020 $ 2.52
-2.15%
$ 2.34 billion $ 29.89 billion
Sep 2020 $ 2.58
-19.85%
$ 2.39 billion $ 39.17 billion
Aug 2020 $ 3.22
+3.95%
$ 2.98 billion $ 53.18 billion
Jul 2020 $ 3.1
+31.34%
$ 2.86 billion $ 31.66 billion
Jun 2020 $ 2.36
-11.93%
$ 2.18 billion $ 40.42 billion
May 2020 $ 2.68
-4.88%
$ 2.47 billion $ 75.12 billion
Apr 2020 $ 2.82
+26.99%
$ 2.82 billion $ 83.46 billion
Mar 2020 $ 2.22
-37.05%
$ 2.22 billion $ 89.09 billion
Feb 2020 $ 3.53
-13.93%
$ 3.53 billion $ 111.04 billion
Jan 2020 $ 4.1
+59.09%
$ 4.1 billion $ 88.29 billion
Dec 2019 $ 2.58
-6.73%
$ 2.58 billion $ 41.04 billion
Nov 2019 $ 2.76
-15.12%
$ 2.76 billion $ 51.58 billion
Oct 2019 $ 3.26
+10.09%
$ 3.26 billion $ 49.01 billion
Sep 2019 $ 2.96
-11.02%
$ 2.96 billion $ 62.51 billion
Aug 2019 $ 3.32
-24.41%
$ 3.32 billion $ 54.12 billion
Jul 2019 $ 4.4
-24.32%
$ 4.4 billion $ 74.71 billion
Jun 2019 $ 5.81
-31.28%
$ 5.81 billion $ 88.22 billion
May 2019 $ 8.45
+77.77%
$ 8.45 billion $ 86.96 billion
Apr 2019 $ 4.76
+13.27%
$ 4.76 billion $ 80.16 billion
Mar 2019 $ 4.2
+17.74%
$ 4.2 billion $ 56.86 billion
Feb 2019 $ 3.57
+54.26%
$ 3.57 billion $ 28.13 billion
Jan 2019 $ 2.31
-9.23%
$ 2.31 billion $ 15.31 billion
Dec 2018 $ 2.55
-11.27%
$ 2.55 billion $ 18.8 billion
Nov 2018 $ 2.87
-44.34%
$ 2.87 billion $ 626.8 million
Oct 2018 $ 5.13
-10.82%
$ 4.6 billion $ 201,314
Sep 2018 $ 5.71
-8.31%
$ -- $ 198,709
Aug 2018 $ 5.99
-19.47%
$ -- $ 209,138
Jul 2018 $ 8.04
-0.12%
$ -- $ 219,090
Jun 2018 $ 7.37
-39.39%
$ -- $ 190,203
May 2018 $ 12.18
-35.83%
$ -- $ 264,217
Apr 2018 $ 20.62
+239.23%
$ -- $ 237,493
Mar 2018 $ 6.03
-30.73%
$ -- $ 285,002
Feb 2018 $ 8.46
-27.26%
$ -- $ 264,143
Jan 2018 $ 12.88
+50.86%
$ -- $ 407,964
Dec 2017 $ 8.77
+215.17%
$ -- $ 464,443