EOS current price is 2.84 with a marketcap of 2.57B. Its price is 2.09% up in last 24 hours.


  • EOS
    EOS(EOS)
  • Price
    2.84
  • 1h %
    -0.09%
  • 24h %
    2.09%
  • 7d %
    2.83%
  • Market Cap
    2.57B
  • Volume
    719.54M
  • Available Supply
    906.25M EOS
  • Rank
    5


More Info About Coin

Historical Data

Date Price Volume Market Cap
15/02/2018 $10.0815 $404871000 $6767197223
16/02/2018 $9.9299 $251139000 $6693098368
17/02/2018 $10.0638 $267182000 $6798895761
18/02/2018 $9.64971 $356062000 $6542977509
19/02/2018 $9.66646 $237100000 $6569009078
20/02/2018 $9.63511 $280772000 $6562791022
21/02/2018 $8.54958 $316581000 $5836859718
22/02/2018 $8.19243 $304140000 $5622247751
23/02/2018 $8.55178 $286109000 $5887082622
24/02/2018 $8.15205 $241616000 $5628675932
25/02/2018 $7.9944 $173540000 $5535499551
26/02/2018 $8.21578 $251849000 $5705277947
27/02/2018 $8.67677 $331694000 $6043031983
28/02/2018 $8.52077 $379436000 $5950796054
01/03/2018 $8.51674 $215728000 $5967556740
02/03/2018 $8.13124 $216414000 $5720734301
03/03/2018 $8.00052 $143229000 $5639622152
04/03/2018 $8.09588 $181022000 $5723586714
05/03/2018 $8.04634 $184043000 $5711814340
06/03/2018 $7.25271 $232491000 $5165553467
07/03/2018 $6.52062 $424480000 $4658107875
08/03/2018 $6.22002 $300592000 $4456240436
09/03/2018 $6.18651 $428986000 $4444534618
10/03/2018 $5.85573 $312294000 $4216320509
11/03/2018 $6.12865 $273074000 $4423812103
12/03/2018 $5.83766 $206810000 $4229619314
13/03/2018 $5.87149 $199418000 $4266138986
14/03/2018 $5.32878 $210230000 $3882002100
15/03/2018 $5.17503 $293397000 $3780709422
16/03/2018 $5.09084 $184948000 $3729458109
17/03/2018 $4.66975 $140745000 $3429974606
18/03/2018 $4.65102 $332952000 $3425642463
19/03/2018 $6.02859 $613514000 $4449579177
20/03/2018 $5.94402 $678567000 $4401941491
21/03/2018 $6.96341 $758759000 $5171237742
22/03/2018 $6.97303 $1057340000 $5192028982
23/03/2018 $6.96966 $840886000 $5203625450
24/03/2018 $6.67304 $360315000 $5002824751
25/03/2018 $6.52924 $277116000 $4909336048
26/03/2018 $5.91344 $552715000 $4457264153
27/03/2018 $6.17165 $903213000 $4661424548
28/03/2018 $6.30277 $637086000 $4772393558
29/03/2018 $6.11804 $625939000 $4644759791
30/03/2018 $6.06134 $512215000 $4613692292
31/03/2018 $6.01379 $229705000 $4589786934
01/04/2018 $5.65767 $397433000 $4330318415
02/04/2018 $5.87347 $311785000 $4507038679
03/04/2018 $6.12961 $305713000 $4717221911
04/04/2018 $5.71933 $263473000 $4417192465
05/04/2018 $6.4063 $505331000 $4955547666
06/04/2018 $5.84823 $482266000 $4534926062
07/04/2018 $5.91054 $220739000 $4596486918
08/04/2018 $5.99588 $166342000 $4680796896
09/04/2018 $5.84182 $226027000 $4572256833
10/04/2018 $5.96966 $224192000 $4684344492
11/04/2018 $8.64732 $1695010000 $6802432179
12/04/2018 $8.65448 $1835570000 $6825743558
13/04/2018 $8.92978 $967031000 $7062222254
14/04/2018 $8.64061 $783776000 $6850352731
15/04/2018 $8.38557 $890805000 $6666082529
16/04/2018 $8.02278 $453699000 $6393795681
17/04/2018 $8.49609 $788161000 $6795776083
18/04/2018 $9.07101 $510419000 $7274846774
19/04/2018 $9.37788 $555002000 $7541671482
20/04/2018 $11.5022 $1489070000 $9276616285
21/04/2018 $10.9803 $1162390000 $8880647375
22/04/2018 $11.352 $993495000 $9201151370
23/04/2018 $11.6018 $674244000 $9430398108
24/04/2018 $15.461 $3171420000 $12597245382
25/04/2018 $14.507 $3016740000 $11850364430
26/04/2018 $15.4062 $1584060000 $12616252767
27/04/2018 $17.0632 $2490700000 $14007575680
28/04/2018 $19.0473 $2805510000 $15670663382
29/04/2018 $21.304 $4805040000 $17572641623
30/04/2018 $16.9113 $3867850000 $13983322515
01/05/2018 $18.7071 $3333540000 $15506713002
02/05/2018 $19.2875 $2515490000 $16025991838
03/05/2018 $17.5279 $2231100000 $14599266827
04/05/2018 $17.1258 $1757650000 $14297627248
05/05/2018 $17.9341 $1636850000 $15008376943
06/05/2018 $17.4948 $1429600000 $14676519180
07/05/2018 $17.9311 $1999240000 $15078313540
08/05/2018 $18.1761 $1453650000 $15321794835
09/05/2018 $17.8758 $1197430000 $15104594265
10/05/2018 $17.7806 $1272070000 $15075583537
11/05/2018 $15.181 $2972470000 $12906554492
12/05/2018 $14.4829 $3121590000 $12340054571
13/05/2018 $15.1297 $1605280000 $12924562838
14/05/2018 $14.0244 $1717160000 $12007998501
15/05/2018 $12.9194 $1353460000 $11088760532
16/05/2018 $12.7143 $1531390000 $10941360904
17/05/2018 $12.3059 $1603180000 $10617401363
18/05/2018 $13.0185 $1374660000 $11260930186
19/05/2018 $13.0396 $1014890000 $11305103271
20/05/2018 $14.014 $1225490000 $12176857124
21/05/2018 $13.5467 $1064630000 $11800177183
22/05/2018 $12.4069 $980646000 $10832547655
23/05/2018 $10.9164 $1570230000 $9554601781
24/05/2018 $12.8523 $2161610000 $11274782056
25/05/2018 $12.0435 $1628280000 $10588725005
26/05/2018 $12.4292 $1099710000 $10954632120
27/05/2018 $12.4294 $943659000 $10979228357
28/05/2018 $11.7842 $1576350000 $10438953009
29/05/2018 $12.1652 $1883160000 $10800632143
30/05/2018 $11.9479 $1267420000 $10631748642
31/05/2018 $12.3084 $1140360000 $10977292232
01/06/2018 $12.1444 $1059190000 $10858181158
02/06/2018 $14.7858 $2849640000 $13250268276
03/06/2018 $14.531 $1642780000 $13021948270
04/06/2018 $13.5258 $1296200000 $12121138801
05/06/2018 $14.121 $1436910000 $12654526978
06/06/2018 $13.9789 $1024910000 $12527184136
07/06/2018 $14.4234 $989149000 $12925522585
08/06/2018 $14.0669 $1118330000 $12606045291
09/06/2018 $14.2736 $1172960000 $12791279391
10/06/2018 $11.2804 $2291990000 $10108924731
11/06/2018 $11.5931 $1588520000 $10389150675
12/06/2018 $10.1031 $1039150000 $9053887934
13/06/2018 $10.1298 $1270950000 $9077815125
14/06/2018 $11.328 $1409810000 $10151581447
15/06/2018 $10.661 $936073000 $9553849735
16/06/2018 $10.6393 $683843000 $9534403291
17/06/2018 $10.4425 $431187000 $9358041071
18/06/2018 $10.661 $713783000 $9553849735
19/06/2018 $10.702 $713233000 $9590591865
20/06/2018 $10.4077 $846228000 $9326855069
21/06/2018 $10.417 $662183000 $9335189259
22/06/2018 $8.64233 $1255280000 $7744819640
23/06/2018 $8.41896 $711500000 $7544646728
24/06/2018 $8.0537 $1390040000 $7217319165
25/06/2018 $8.24062 $905727000 $7384827428
26/06/2018 $7.52371 $623011000 $6742368895
27/06/2018 $8.00975 $717165000 $7177933394
28/06/2018 $7.44658 $722321000 $6673248885
29/06/2018 $7.74284 $802537000 $6938742133
30/06/2018 $8.15086 $834356000 $7304389049
01/07/2018 $8.16138 $622029000 $7313816542
02/07/2018 $8.85045 $1021470000 $7931326272
03/07/2018 $8.8517 $1007360000 $7932446459
04/07/2018 $8.88915 $934376000 $7966007258
05/07/2018 $8.94112 $958816000 $8012580147
06/07/2018 $8.67117 $603303000 $7770664591
07/07/2018 $9.01532 $488979000 $8079074439
08/07/2018 $8.72102 $492215000 $7815337644
09/07/2018 $7.74491 $706069000 $6940597163
10/07/2018 $7.18961 $706700000 $6442965350
11/07/2018 $7.16464 $598058000 $6420588497
12/07/2018 $6.86122 $589845000 $6148678818
13/07/2018 $6.91408 $587541000 $6196049280
14/07/2018 $6.99681 $399431000 $6270187728
15/07/2018 $7.38885 $500832000 $6621514175
16/07/2018 $8.06627 $712754000 $7228583764
17/07/2018 $8.80237 $849157000 $7888239405
18/07/2018 $8.61224 $929004000 $7717854502
19/07/2018 $8.39039 $852909000 $7519043737
20/07/2018 $7.89685 $810103000 $7076758117
21/07/2018 $8.04568 $551660000 $7210132046
22/07/2018 $7.89635 $497159000 $7076310042
24/07/2018 $7.96524 $628326000 $7138045780
25/07/2018 $8.55612 $1008020000 $7667562592
26/07/2018 $8.51993 $828467000 $7635130942
27/07/2018 $8.31188 $642661000 $7448687040
28/07/2018 $8.42528 $698198000 $7550310393
29/07/2018 $8.33971 $525360000 $7473626881
30/07/2018 $8.339 $614635000 $7472990615
31/07/2018 $7.75674 $836944000 $6951198611
01/08/2018 $7.35992 $708453000 $6669891565
02/08/2018 $7.24176 $696533000 $6562809642
03/08/2018 $7.01942 $559279000 $6361315103
04/08/2018 $7.23685 $501476000 $6558359979
05/08/2018 $6.97799 $469704000 $6323769368
06/08/2018 $7.08075 $484341000 $6416895116
07/08/2018 $7.05179 $476929000 $6390650257
08/08/2018 $6.45441 $591001000 $5849277549
09/08/2018 $5.59985 $872333000 $5074836721
10/08/2018 $5.81876 $713543000 $5273222840
11/08/2018 $5.16585 $761168000 $4681526340
12/08/2018 $5.0314 $657710000 $4559681684
13/08/2018 $5.03986 $586931000 $4567348518
14/08/2018 $4.41128 $675599000 $3997700962
15/08/2018 $4.75568 $603655000 $4309811780
16/08/2018 $4.64587 $666252000 $4210297004
17/08/2018 $4.59355 $670569000 $4162882259
18/08/2018 $5.59087 $1046160000 $5066698640
19/08/2018 $5.0727 $784262000 $4597109608
20/08/2018 $5.31888 $678214000 $4820209031
21/08/2018 $4.78807 $548302000 $4339165060
22/08/2018 $4.88414 $409993000 $4426228028
23/08/2018 $4.82601 $582773000 $4373547999
24/08/2018 $4.86178 $431760000 $4405964387
25/08/2018 $5.04118 $628886000 $4568544761
26/08/2018 $5.03472 $346370000 $4562690418
27/08/2018 $4.95716 $359210000 $4492402047
28/08/2018 $5.34921 $563132000 $4847695445
29/08/2018 $5.84886 $619286000 $5300500818
30/08/2018 $6.23999 $964068000 $5654960471
31/08/2018 $6.03862 $748702000 $5472469892
01/09/2018 $6.52584 $910601000 $5914010638
02/09/2018 $6.47116 $736143000 $5864457155
03/09/2018 $6.59641 $895360000 $5977964356
04/09/2018 $6.45667 $712107000 $5851325663
05/09/2018 $6.56609 $771023000 $5950487004
06/09/2018 $5.07372 $1079590000 $4598033978
07/09/2018 $5.1812 $743902000 $4695437203
08/09/2018 $5.11569 $636814000 $4636069085
09/09/2018 $4.74127 $528618000 $4296752788
10/09/2018 $5.02421 $632373000 $4553165782
11/09/2018 $5.07133 $539327000 $4595868052
12/09/2018 $4.96872 $572652000 $4502878240
13/09/2018 $5.01558 $739913000 $4545344886
14/09/2018 $5.37698 $708988000 $4872861872
15/09/2018 $5.29741 $591941000 $4800751948
16/09/2018 $5.35595 $517418000 $4853803537
17/09/2018 $5.43666 $479915000 $4926946581
18/09/2018 $4.86931 $702229000 $4412788413
19/09/2018 $5.12133 $650281000 $4641180308
20/09/2018 $5.21806 $617416000 $4728841398
21/09/2018 $5.68217 $736486000 $5149438819
22/09/2018 $6.03256 $1102750000 $5466978046
23/09/2018 $5.90918 $616993000 $5355165524
24/09/2018 $5.98772 $649884000 $5426342015
25/09/2018 $5.3559 $704512000 $4853758225
26/09/2018 $5.30899 $825769000 $4811246266
27/09/2018 $5.63981 $682676000 $5111050276
28/09/2018 $5.83716 $745766000 $5289897750
29/09/2018 $5.62368 $853704000 $5096432542
30/09/2018 $5.75015 $642854000 $5211045362
01/10/2018 $5.75321 $841329000 $5213818473
02/10/2018 $5.73991 $670893000 $5201765412
03/10/2018 $5.55515 $591411000 $5034327565
04/10/2018 $5.67592 $590463000 $5143774787
05/10/2018 $5.71038 $625341000 $5175003994
06/10/2018 $5.79388 $509564000 $5250675461
07/10/2018 $5.72682 $478992000 $5189902664
08/10/2018 $5.74422 $528218000 $5205671329
09/10/2018 $5.89522 $632455000 $5342514342
10/10/2018 $5.87441 $525120000 $5323655381
11/10/2018 $5.42863 $728353000 $4919669432
12/10/2018 $5.13652 $597854000 $4654946171
13/10/2018 $5.26433 $492062000 $4770773359
14/10/2018 $5.2318 $344473000 $4741293206
15/10/2018 $5.11438 $388408000 $4634881904
16/10/2018 $5.46953 $904732000 $4956734858
17/10/2018 $5.44213 $416782000 $4931903741
18/10/2018 $5.40901 $402366000 $4901888903
19/10/2018 $5.35504 $437696000 $4852978854
20/10/2018 $5.37002 $387265000 $4866554406
21/10/2018 $5.47223 $388788000 $4959181719
22/10/2018 $5.41935 $416125000 $4911259478
23/10/2018 $5.40739 $347535000 $4900420786
24/10/2018 $5.42277 $320238000 $4914358836
25/10/2018 $5.36058 $323434000 $4857999452
26/10/2018 $5.36997 $277294000 $4866509094
27/10/2018 $5.39319 $358420000 $4887552105
28/10/2018 $5.38606 $424719000 $4881090578
29/10/2018 $5.40939 $369900000 $4902233276
30/10/2018 $5.15257 $586202000 $4669491405
31/10/2018 $5.14533 $556018000 $4662930190
01/11/2018 $5.20095 $650111000 $4713335544
02/11/2018 $5.30026 $588129000 $4803334747
03/11/2018 $5.33758 $668152000 $4837155814
04/11/2018 $5.30341 $614597000 $4806189419
05/11/2018 $5.48475 $749825000 $4970527908
06/11/2018 $5.47171 $668533000 $4958710472
07/11/2018 $5.73089 $792199000 $5193591082
08/11/2018 $5.5692 $710047000 $5047060308
09/11/2018 $5.50557 $645794000 $4989395932
10/11/2018 $5.41176 $713338000 $4904381077
11/11/2018 $5.38055 $612401000 $4876097167
12/11/2018 $5.42393 $737693000 $4915410080
13/11/2018 $5.36002 $635120000 $4857491955
14/11/2018 $5.20537 $751172000 $4717341147
15/11/2018 $4.60378 $1307620000 $4172153147
16/11/2018 $4.67007 $1236400000 $4232228136
17/11/2018 $4.53268 $885581000 $4107719119
18/11/2018 $4.64058 $788511000 $4205502967
19/11/2018 $4.44927 $775448000 $4032129214
20/11/2018 $4.095 $1172660000 $3711073756
21/11/2018 $3.67592 $1341030000 $3331284552
22/11/2018 $3.81751 $907860000 $3459599798
23/11/2018 $3.57748 $789925000 $3242073783
24/11/2018 $3.62806 $795698000 $3287911661
25/11/2018 $3.15188 $820747000 $2856375861
26/11/2018 $3.3566 $1053690000 $3041902361
27/11/2018 $3.11258 $961458000 $2820760428
28/11/2018 $3.06952 $953915000 $2781737513
29/11/2018 $3.09638 $890089000 $2806079257
30/11/2018 $3.03004405123 $862236334 $2745962627
01/12/2018 $2.87176924944 $877193261 $2602526861
02/12/2018 $2.96360703985 $804546660 $2685754410
03/12/2018 $2.83525709937 $743207230 $2569437903
04/12/2018 $2.43613246327 $778133250 $2207733150
05/12/2018 $2.36523304697 $771134817 $2143480900
06/12/2018 $2.20207733165 $837967320 $1995621830
07/12/2018 $1.70798606132 $806367027 $1547854029
08/12/2018 $1.87570631333 $945407508 $1699849688
09/12/2018 $1.81736533091 $772645158 $1646978458
10/12/2018 $1.99165634742 $843073261 $1804928840
11/12/2018 $1.90590595134 $850314148 $1727217963
12/12/2018 $1.85652423243 $750399232 $1682466021
13/12/2018 $1.93045386768 $652275420 $1749464392
14/12/2018 $1.84597103181 $606221983 $1672902234
15/12/2018 $1.85365273544 $587572533 $1679863741
16/12/2018 $1.94042361746 $555390209 $1758499429
17/12/2018 $1.94923767354 $570221006 $1766487124
18/12/2018 $2.51353557364 $1185965143 $2277879341
19/12/2018 $2.60487723598 $1381728026 $2360657277
20/12/2018 $2.53844169366 $1225899049 $2300450391
21/12/2018 $2.6920685705 $1368656273 $2439673998
22/12/2018 $2.53829399289 $888149354 $2300316538
23/12/2018 $2.73819490639 $956478045 $2481475764
24/12/2018 $2.97298122437 $1158429078 $2694249719
25/12/2018 $2.6015559468 $1187332402 $2357647374
26/12/2018 $2.61341819055 $987943566 $2368397475
27/12/2018 $2.54489503888 $835118804 $2306298703
28/12/2018 $2.30716625942 $764418337 $2090858158
29/12/2018 $2.72806906181 $959386607 $2472299267
30/12/2018 $2.6163678539 $807387409 $2371070593
31/12/2018 $2.62026872959 $696730048 $2374605742
01/01/2019 $2.57415356004 $714268810 $2332814095
02/01/2019 $2.65248882921 $665670426 $2403805050
03/01/2019 $2.84301314955 $775725701 $2576466786
04/01/2019 $2.72034800171 $664678433 $2465302094
05/01/2019 $2.75237764735 $761942664 $2494328804
06/01/2019 $2.67976418452 $723645485 $2428523208
07/01/2019 $2.8339416724 $873311385 $2568245804
08/01/2019 $2.751244135 $665107931 $2493301564
09/01/2019 $2.83087328667 $669076990 $2565465094
10/01/2019 $2.94521437071 $839826805 $2669086143
11/01/2019 $2.41569667844 $1242900061 $2189213320
12/01/2019 $2.43485014383 $792583558 $2206571054
13/01/2019 $2.4371738186 $635448668 $2208676873
14/01/2019 $2.29576843459 $678991414 $2080528934
15/01/2019 $2.46818147171 $733199265 $2236777408
16/01/2019 $2.42783076402 $763253553 $2200209776
17/01/2019 $2.43593807408 $659322055 $2207556986
18/01/2019 $2.48905859046 $756878124 $2255697195
19/01/2019 $2.46789048056 $740797676 $2236513698
20/01/2019 $2.48268365419 $763631329 $2249919940
21/01/2019 $2.36218342355 $845630071 $2140717194
22/01/2019 $2.35039586266 $577466148 $2130034774
23/01/2019 $2.44680670341 $713498621 $2217406628
24/01/2019 $2.42902861513 $629339487 $2201295322
25/01/2019 $2.45679380564 $615247445 $2226457391
26/01/2019 $2.45777985668 $640419342 $2227350995
27/01/2019 $2.43729500689 $626638361 $2208786700
28/01/2019 $2.33130391317 $811493020 $2112732788
29/01/2019 $2.23379289265 $814839887 $2024363902
30/01/2019 $2.28908732421 $815964644 $2074474211
31/01/2019 $2.34317773115 $788203491 $2123493378
01/02/2019 $2.30981232242 $654092511 $2093256139
02/02/2019 $2.33588433656 $602768977 $2116883775
03/02/2019 $2.41206263686 $632512275 $2185919987
04/02/2019 $2.38849434233 $539010918 $2164561336
05/02/2019 $2.39415320401 $551482376 $2169689651
06/02/2019 $2.327908197 $545111397 $2109655437
07/02/2019 $2.36328686448 $436372198 $2141717182
08/02/2019 $2.34961290499 $476487909 $2129325223
09/02/2019 $2.71204303375 $1156256194 $2457775758
10/02/2019 $2.75357058658 $912286189 $2495409900
11/02/2019 $2.75182866211 $950443580 $2493831289
12/02/2019 $2.77860610108 $788901717 $2518098212
13/02/2019 $2.96350122886 $983025372 $2685658519
14/02/2019 $2.86681331058 $979910543 $2598035565
15/02/2019 $2.80821436529 $923354048 $2544930557
15/02/2019 $2.78406666806 $850652880 $2523046825
16/02/2019 $2.83907595669 $719542028.416 $2572898725.3815

Twitter News Feed

Submit Your Reviews