EOS Historical Data

EOS Page 4
Download
Date Close Price change Market cap Trading volume
Sep 4 $ 0.568
-2.85%
$ 561.03 million $ 431.48 million
Aug 28 $ 0.584
-2.44%
$ 577.5 million $ 614.17 million
Aug 21 $ 0.59
-0.30%
$ 591.87 million $ 464.56 million
Aug 14 $ 0.59
-17.91%
$ 585.22 million $ 702.67 million
Aug 7 $ 0.726
-0.29%
$ 710.55 million $ 623.83 million
Jul 31 $ 0.729
-3.27%
$ 720.21 million $ 921.86 million
Jul 24 $ 0.753
-3.39%
$ 744.68 million $ 927.42 million
Jul 17 $ 0.78
+2.86%
$ 770.83 million $ 1.14 billion
Jul 10 $ 0.758
+4.50%
$ 749.33 million $ 1.22 billion
Jul 3 $ 0.725
-5.04%
$ 717.13 million $ 1.1 billion
Jun 26 $ 0.764
+5.72%
$ 755.17 million $ 1.9 billion
Jun 19 $ 0.725
+15.80%
$ 714.31 million $ 1.7 billion
Jun 12 $ 0.635
-7.28%
$ 619.03 million $ 812.87 million
Jun 5 $ 0.685
-24.96%
$ 677.06 million $ 1.58 billion
May 29 $ 0.913
-0.38%
$ 902.27 million $ 948.26 million
May 22 $ 0.901
+4.74%
$ 905.71 million $ 641.66 million
May 15 $ 0.89
-1.65%
$ 850.01 million $ 563.36 million
May 8 $ 0.901
-7.93%
$ 894.02 million $ 896.21 million
May 1 $ 0.978
-4.97%
$ 967.22 million $ 916.79 million
Apr 24 $ 1.05
-1.73%
$ 1.02 billion $ 878.6 million
Apr 17 $ 1.08
-13.65%
$ 1.06 billion $ 1.25 billion
Apr 10 $ 1.25
+2.40%
$ 1.23 billion $ 1.46 billion
Apr 3 $ 1.22
-0.98%
$ 1.21 billion $ 1.14 billion
Mar 27 $ 1.23
+7.76%
$ 1.22 billion $ 1.45 billion
Mar 20 $ 1.12
-3.78%
$ 1.13 billion $ 1.83 billion
Mar 13 $ 1.1
+5.35%
$ 1.15 billion $ 1.57 billion
Mar 6 $ 1
-18.27%
$ 1.04 billion $ 1.44 billion
Feb 27 $ 1.22
+8.86%
$ 1.21 billion $ 2.21 billion
Feb 20 $ 1.12
-8.96%
$ 1.11 billion $ 1.37 billion
Feb 13 $ 1.24
+18.12%
$ 1.22 billion $ 1.92 billion
Feb 6 $ 1.05
-3.50%
$ 1.03 billion $ 1.28 billion
Jan 30 $ 1.08
-2.89%
$ 1.07 billion $ 1.3 billion
Jan 23 $ 1.09
+1.31%
$ 1.1 billion $ 1.11 billion
Jan 16 $ 1.08
+1.76%
$ 1.07 billion $ 1.43 billion
Jan 9 $ 1.06
+16.94%
$ 1.05 billion $ 1.2 billion
Jan 2 $ 0.908
+3.33%
$ 897.58 million $ 630.36 million
Dec 26 $ 0.879
+0.01%
$ 868.61 million $ 704.41 million
Dec 19 $ 0.879
-0.57%
$ 868.44 million $ 1.09 billion
Dec 12 $ 0.884
-12.15%
$ 873.38 million $ 995.58 million
Dec 5 $ 1.01
+8.09%
$ 994.11 million $ 1.66 billion
Nov 28 $ 0.93
-0.39%
$ 919.72 million $ 977.52 million
Nov 21 $ 0.934
+5.00%
$ 923.43 million $ 982.62 million
Nov 14 $ 0.903
+1.98%
$ 879.11 million $ 1.05 billion
Nov 7 $ 0.886
-20.88%
$ 875.5 million $ 3.03 billion
Oct 31 $ 1.12
+0.89%
$ 1.11 billion $ 2.15 billion
Oct 24 $ 1.11
+1.37%
$ 1.1 billion $ 8.53 billion
Oct 17 $ 1.09
+4.13%
$ 1.08 billion $ 1.92 billion
Oct 10 $ 1.05
-6.23%
$ 1.04 billion $ 1.97 billion
Oct 3 $ 1.12
-3.33%
$ 1.11 billion $ 1.38 billion
Sep 26 $ 1.16
-0.60%
$ 1.15 billion $ 2.36 billion