EOS

(EOS) Price

$4.07 +0.1869 (+4.82%)

EOS (EOS) price

EOS - USD
  • EOS - USD (United States Dollar)
  • EOS - EUR (Euro)
  • EOS - GBP (British Pound Sterling)
  • EOS - RUB (Russian Ruble)
$4.07 +0.1869 (+4.82%)
0.00000000 BTC (+2.97%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 22, 2019
$3.88
$3.91
$3.75
$3.82
$1,421,629,352 17,148,177 EOS
$3,526,965,632
Feb 21, 2019
$3.82
$3.94
$3.64
$3.93
$1,437,295,416 18,811,086 EOS
$3,408,748,070
Feb 20, 2019
$3.93
$3.96
$3.49
$3.57
$1,904,897,200 31,874,981 EOS
$3,527,049,954
Feb 19, 2019
$3.57
$3.82
$3.35
$3.51
$2,014,567,257 30,659,214 EOS
$3,216,244,499
Feb 18, 2019
$3.51
$3.53
$2.87
$2.89
$1,866,685,856 27,278,082 EOS
$3,141,252,843
Feb 17, 2019
$2.89
$2.92
$2.79
$2.81
$842,404,214 15,951,065 EOS
$2,590,696,046
Feb 16, 2019
$2.81
$2.90
$2.79
$2.81
$751,099,249 8,117,910 EOS
$2,558,886,803

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 16, 2019
$2.81
$2.81
$751,099,249 8,117,910 EOS
$2,558,886,803
$2.79 $2.90 $2.81
Feb 17, 2019
$2.89
$2.81
$842,404,214 15,951,065 EOS
$2,590,696,046
$2.79 $2.92 $2.89
Feb 18, 2019
$3.51
$2.89
$1,866,685,856 27,278,082 EOS
$3,141,252,843
$2.87 $3.53 $3.51
Feb 19, 2019
$3.57
$3.51
$2,014,567,257 30,659,214 EOS
$3,216,244,499
$3.35 $3.82 $3.57
Feb 20, 2019
$3.93
$3.57
$1,904,897,200 31,874,981 EOS
$3,527,049,954
$3.49 $3.96 $3.93
Feb 21, 2019
$3.82
$3.93
$1,437,295,416 18,811,086 EOS
$3,408,748,070
$3.64 $3.94 $3.82
Feb 22, 2019
$3.88
$3.82
$1,421,629,352 17,148,177 EOS
$3,526,965,632
$3.75 $3.91 $3.88
More Historical Data

EOS News