Market Cap: $ 1 295 066 754
Coin
EOS/USD $ 1.34
EOS/BTC 0.000190 BTC
  • 1 hour -0.91%
  • 1 day +3.1%
  • 1 week -4.37%
Date Open High Low Close Volume
22.05.2022 $ 1.31 $ 1.37 $ 1.29 $ 1.36 $ 4 140 207.20
21.05.2022 $ 1.27 $ 1.33 $ 1.25 $ 1.31 $ 5 264 157.90
20.05.2022 $ 1.32 $ 1.35 $ 1.25 $ 1.27 $ 6 868 632.10
19.05.2022 $ 1.27 $ 1.34 $ 1.22 $ 1.32 $ 8 214 191.10
18.05.2022 $ 1.38 $ 1.39 $ 1.26 $ 1.27 $ 6 852 478.10
17.05.2022 $ 1.32 $ 1.40 $ 1.31 $ 1.38 $ 7 749 044.10
16.05.2022 $ 1.41 $ 1.41 $ 1.28 $ 1.32 $ 9 424 176.20
15.05.2022 $ 1.35 $ 1.41 $ 1.31 $ 1.41 $ 7 139 050.50
14.05.2022 $ 1.34 $ 1.38 $ 1.25 $ 1.35 $ 9 409 532.50
13.05.2022 $ 1.27 $ 1.46 $ 1.26 $ 1.34 $ 15 641 958.40
12.05.2022 $ 1.41 $ 1.46 $ 1.11 $ 1.27 $ 37 009 033.57
11.05.2022 $ 1.72 $ 1.74 $ 1.34 $ 1.41 $ 28 286 780.87
10.05.2022 $ 1.74 $ 1.82 $ 1.64 $ 1.72 $ 14 741 489.20
09.05.2022 $ 1.95 $ 1.98 $ 1.83 $ 1.87 $ 7 199 129.07
08.05.2022 $ 1.98 $ 1.99 $ 1.93 $ 1.95 $ 6 628 561.50
07.05.2022 $ 2.02 $ 2.05 $ 1.93 $ 1.98 $ 6 413 728.30
06.05.2022 $ 2.01 $ 2.05 $ 1.94 $ 2.02 $ 8 371 144.60
05.05.2022 $ 2.23 $ 2.25 $ 1.96 $ 2.01 $ 11 616 977.20
04.05.2022 $ 2.05 $ 2.24 $ 2.05 $ 2.23 $ 7 657 380.50
03.05.2022 $ 2.10 $ 2.12 $ 2.02 $ 2.05 $ 5 016 748.20
02.05.2022 $ 2.11 $ 2.15 $ 2.03 $ 2.10 $ 7 492 010.90
01.05.2022 $ 2.01 $ 2.11 $ 2.00 $ 2.11 $ 6 646 420.10
30.04.2022 $ 2.14 $ 2.16 $ 1.91 $ 2.01 $ 4 790 493.00
29.04.2022 $ 2.32 $ 2.38 $ 2.22 $ 2.26 $ 10 881 058.10
28.04.2022 $ 2.25 $ 2.36 $ 2.24 $ 2.31 $ 8 569 480.00
27.04.2022 $ 2.19 $ 2.28 $ 2.16 $ 2.25 $ 6 562 905.30
26.04.2022 $ 2.38 $ 2.45 $ 2.15 $ 2.19 $ 9 167 456.90
25.04.2022 $ 2.35 $ 2.40 $ 2.21 $ 2.38 $ 9 382 871.70
24.04.2022 $ 2.40 $ 2.45 $ 2.34 $ 2.35 $ 5 289 103.10
23.04.2022 $ 2.46 $ 2.49 $ 2.38 $ 2.40 $ 5 956 520.50