EOS Historical Data

EOS
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.0638
-6.36%
$ 102.32 million $ 149,544
Jul 13 $ 0.0681
-4.55%
$ 109.27 million $ 123,868
Jul 6 $ 0.0714
-0.51%
$ 114.48 million $ 99,666
Jun 29 $ 0.0717
+18.88%
$ 115.06 million $ 122,559
Jun 22 $ 0.0603
-6.33%
$ 96.79 million $ 73,467
Jun 15 $ 0.0663
-9.26%
$ 103.16 million $ 33,536
Jun 8 $ 0.0726
+14.36%
$ 117.25 million $ 122,785
Jun 1 $ 0.0635
-17.57%
$ 101.92 million $ 62,907
May 25 $ 0.0773
-0.66%
$ 123.64 million $ 30,472
May 18 $ 0.0809
+2.30%
$ 124.88 million $ 23,058
May 11 $ 0.0841
-15.01%
$ 126.9 million $ 40,155
May 4 $ 0.099
+12.64%
$ 158.77 million $ 67,171
Apr 27 $ 0.0879
-4.39%
$ 140.96 million $ 21,784
Apr 20 $ 0.0874
+10.93%
$ 147.43 million $ 938,288
Apr 13 $ 0.0819
+6.39%
$ 126.44 million $ 552,074
Apr 6 $ 0.0806
+5.04%
$ 124.65 million $ 393,952
Mar 30 $ 0.0767
+6.89%
$ 123.07 million $ 1.02 million
Mar 23 $ 0.0718
-5.74%
$ 115.13 million $ 330,144
Mar 16 $ 0.0761
-8.97%
$ 122.13 million $ 381,079
Mar 9 $ 0.0834
+9.40%
$ 133.88 million $ 748,884
Mar 2 $ 0.0766
-3.30%
$ 122.85 million $ 351,393
Feb 23 $ 0.0765
-4.36%
$ 122.8 million $ 452,269
Feb 16 $ 0.0828
-2.29%
$ 128.4 million $ 226,785
Feb 9 $ 0.0897
+7.50%
$ 56.72 million $ 329,446
Feb 2 $ 0.0855
-6.29%
$ 55.83 million $ 669,679
Jan 26 $ 0.0912
-16.59%
$ 61.02 million $ 714,498
Jan 19 $ 0.115
-5.32%
$ 73.16 million $ 1.43 million
Jan 12 $ 0.128
-25.13%
$ 81.28 million $ 3.35 million
Jan 5 $ 0.177
-0.30%
$ 114.34 million $ 349,596
Dec 29 $ 0.172
+9.82%
$ 118.93 million $ 936,254
Dec 22 $ 0.157
-3.40%
$ 104.98 million $ 482,100
Dec 15 $ 0.168
-1.03%
$ 108.86 million $ 459,005
Dec 8 $ 0.177
+0.02%
$ 113.53 million $ 374,071
Dec 1 $ 0.182
-6.96%
$ 118.42 million $ 857,568
Nov 24 $ 0.198
-4.88%
$ 130.77 million $ 3 million
Nov 17 $ 0.208
-13.55%
$ 139.02 million $ 3.74 million
Nov 10 $ 0.247
-14.76%
$ 161.18 million $ 1.91 million
Nov 3 $ 0.295
-89.12%
$ 193.96 million $ 4.64 million
Oct 27 $ 2.69
-6.96%
$ 1.81 billion $ 1.12 million
Oct 20 $ 2.74
-0.74%
$ 1.94 billion $ 1.11 million
Oct 13 $ 2.7
-6.45%
$ 1.85 billion $ 1.14 million
Oct 6 $ 2.6
+547.52%
$ 1.93 billion $ 2.1 million
Sep 29 $ 0.404
-2.80%
$ 268.97 million $ 4.26 million
Sep 22 $ 0.406
-12.67%
$ 278.34 million $ 2.12 million
Sep 15 $ 0.471
-2.53%
$ 310.72 million $ 906,565
Sep 8 $ 0.492
+5.06%
$ 322.97 million $ 4.77 million
Sep 1 $ 0.464
-4.44%
$ 313.36 million $ 3.93 million
Aug 25 $ 0.495
-85.11%
$ 325.13 million $ 1.92 million
Aug 18 $ 3.3
+6.23%
$ 2.22 billion $ 1.26 million
Aug 11 $ 3.12
+482.55%
$ 2.09 billion $ 4.88 million
Download