EOS(EOS) current price is 4.78.

EOS current price is 4.78 with a marketcap of 4.33B. Its price is -9.48% down in last 24 hours.


  • EOS
    EOS(EOS)
  • Price
    4.78
  • 1h %
    0.37%
  • 24h %
    -9.48%
  • 7d %
    7.91%
  • Market Cap
    4.33B
  • Volume
    508.70M
  • Available Supply
    906.25M EOS
  • Rank
    5


More Info About Coin

EOS.IO is software that introduces a blockchain architecture designed to enable vertical and horizontal scaling of decentralized applications.

Historical Data

Date Price Volume Market Cap
21/08/2017 $1.37507 $15237400 $406439791
22/08/2017 $1.31039 $21183800 $390044460
23/08/2017 $1.323 $25639200 $396182236
24/08/2017 $1.40025 $33985300 $422099414
25/08/2017 $1.39302 $19114100 $422699800
26/08/2017 $1.36261 $19668400 $416093382
27/08/2017 $1.35422 $17045700 $417555551
28/08/2017 $1.34869 $18400900 $418937893
29/08/2017 $1.32588 $17928900 $415007189
30/08/2017 $1.31805 $19784000 $415315921
31/08/2017 $1.24384 $24419100 $394491392
01/09/2017 $1.29116 $22301300 $412107370
02/09/2017 $1.39661 $37737100 $448866059
03/09/2017 $1.21756 $28584300 $393368490
04/09/2017 $1.2295 $22606800 $400064901
05/09/2017 $0.756026 $44768000 $247270626
06/09/2017 $0.94937 $35865900 $312119433
07/09/2017 $0.913958 $21044200 $302322015
08/09/2017 $0.948953 $21491400 $315738156
09/09/2017 $0.808782 $17426200 $270543254
10/09/2017 $0.776114 $9363030 $261122049
11/09/2017 $0.751264 $8589440 $254150087
12/09/2017 $0.731022 $8116010 $248583291
13/09/2017 $0.743524 $15264500 $254094607
14/09/2017 $0.722388 $11446300 $248108314
15/09/2017 $0.647844 $14187500 $223944390
16/09/2017 $0.665722 $12734300 $231474519
17/09/2017 $0.604341 $5698910 $211134806
18/09/2017 $0.6717 $9539470 $236609938
19/09/2017 $0.690429 $8370140 $244503068
20/09/2017 $0.635557 $5956710 $226430123
21/09/2017 $0.602996 $6368380 $216026699
22/09/2017 $0.557894 $7935810 $200972965
23/09/2017 $0.572497 $4346450 $207051943
24/09/2017 $0.579047 $4963580 $210382362
25/09/2017 $0.557855 $7668500 $204213589
26/09/2017 $0.574108 $5792750 $210990792
27/09/2017 $0.571015 $5668810 $211222818
28/09/2017 $0.648968 $12081200 $240984361
29/09/2017 $0.721384 $24081600 $269489592
30/09/2017 $0.728153 $12719400 $273419737
01/10/2017 $0.716703 $9119380 $270454078
02/10/2017 $0.69734 $8967170 $264397633
03/10/2017 $0.655846 $8112310 $250101925
04/10/2017 $0.623523 $7161850 $239010912
05/10/2017 $0.597562 $5311590 $230150442
06/10/2017 $0.593172 $8219530 $229738438
07/10/2017 $0.602076 $6488380 $234362206
08/10/2017 $0.592912 $6415520 $231881471
09/10/2017 $0.596559 $5907940 $234458523
10/10/2017 $0.558719 $7108990 $220707504
11/10/2017 $0.554454 $7298100 $220015477
12/10/2017 $0.595557 $8947910 $238083317
13/10/2017 $0.58818 $9101790 $236576157
14/10/2017 $0.596434 $7941020 $240489352
15/10/2017 $0.57767 $6572290 $234701998
16/10/2017 $0.578052 $6356660 $235755558
17/10/2017 $0.558234 $6103910 $228884091
18/10/2017 $0.539797 $6587580 $222502830
19/10/2017 $0.556487 $7387070 $230441621
20/10/2017 $0.573181 $7646130 $238788898
21/10/2017 $0.537685 $6768910 $225087777
22/10/2017 $0.537567 $6761150 $225857795
23/10/2017 $0.51016 $5329190 $215341858
24/10/2017 $0.52577 $7589660 $222878172
25/10/2017 $0.502221 $6029870 $213759399
26/10/2017 $0.51303 $5079830 $219495037
27/10/2017 $0.51697 $5189750 $222310493
28/10/2017 $0.529124 $5013710 $228288011
29/10/2017 $0.576937 $7472360 $250174435
30/10/2017 $0.709039 $23882700 $309277411
31/10/2017 $0.698959 $16421200 $306249215
01/11/2017 $0.825768 $21448500 $363356197
02/11/2017 $1.06378 $81142000 $470251767
03/11/2017 $1.12888 $61223100 $502603366
04/11/2017 $1.20632 $58931200 $539664334
05/11/2017 $1.09547 $34462000 $491765553
06/11/2017 $0.980674 $33604100 $442398138
07/11/2017 $0.981888 $24619800 $445632812
08/11/2017 $1.01378 $18018900 $465353188
09/11/2017 $1.2039 $40800500 $554661874
10/11/2017 $1.14428 $22919000 $529832277
11/11/2017 $1.03947 $23537000 $483097347
12/11/2017 $1.12784 $26620700 $526495300
13/11/2017 $1.13998 $30162800 $534677110
14/11/2017 $1.44141 $48553300 $679152002
15/11/2017 $1.66885 $91146000 $789790007
16/11/2017 $1.58477 $51066400 $759053498
17/11/2017 $1.71546 $71430800 $824700263
18/11/2017 $1.72891 $45427000 $834362646
19/11/2017 $1.93266 $51279800 $936672779
20/11/2017 $2.02675 $63072100 $986054050
21/11/2017 $1.9981 $58459400 $976489813
22/11/2017 $1.89791 $52152200 $931310260
23/11/2017 $1.86857 $41880100 $920604071
24/11/2017 $1.87133 $42043000 $925464440
25/11/2017 $1.81288 $44238700 $900317247
26/11/2017 $1.97145 $46837500 $985977728
27/11/2017 $2.46967 $120241000 $1240714422
28/11/2017 $2.97853 $137629000 $1502451817
29/11/2017 $2.7743 $93813600 $1405676754
30/11/2017 $2.92822 $140732000 $1489311946
01/12/2017 $2.77191 $86777500 $1414762402
02/12/2017 $3.32257 $82575200 $1704081016
03/12/2017 $3.98466 $180581000 $2050979575
04/12/2017 $3.61704 $121059000 $1868978566
05/12/2017 $3.90324 $157746000 $2025900275
06/12/2017 $4.25111 $184344000 $2210360764
07/12/2017 $4.28698 $212865000 $2235136822
08/12/2017 $3.96705 $169694000 $2081309599
09/12/2017 $4.33206 $138915000 $2281850799
10/12/2017 $3.61692 $123636000 $1912459550
11/12/2017 $3.95875 $100874000 $2100986793
12/12/2017 $4.47433 $160312000 $2383670046
13/12/2017 $5.19639 $270211000 $2778379209
14/12/2017 $7.37623 $738180000 $3959826442
15/12/2017 $7.24183 $555807000 $3903831503
16/12/2017 $9.02042 $657907000 $4879958984
17/12/2017 $8.56837 $404830000 $4654658819
18/12/2017 $8.04257 $386351000 $4384714005
19/12/2017 $9.84076 $363735000 $5400399936
20/12/2017 $11.71 $1418760000 $6451753105
21/12/2017 $11.3965 $323985000 $6297993116
22/12/2017 $8.66213 $321062000 $4805670546
23/12/2017 $8.79403 $645438000 $4897214934
24/12/2017 $8.19299 $220611000 $4579058265
25/12/2017 $7.98447 $166738000 $4477600934
26/12/2017 $9.81694 $327834000 $5524624057
27/12/2017 $10.0664 $357011000 $5688756209
28/12/2017 $9.679 $579968000 $5489677378
29/12/2017 $9.57516 $393946000 $5450015469
30/12/2017 $8.9739 $451099000 $5125411443
31/12/2017 $8.81216 $490823000 $5050001974
01/01/2018 $8.65331 $280269000 $4977245582
02/01/2018 $9.63056 $477670000 $5558692096
03/01/2018 $9.16508 $443115000 $5308473146
04/01/2018 $11.6732 $980899000 $6785218189
05/01/2018 $11.1304 $851855000 $6490944802
06/01/2018 $10.5613 $581559000 $6178690090
07/01/2018 $13.0883 $971870000 $7681563153
08/01/2018 $11.9228 $543440000 $7022729189
09/01/2018 $9.60965 $684522000 $5679665048
10/01/2018 $8.98303 $537088000 $5327173448
11/01/2018 $9.7073 $1212900000 $5789678874
12/01/2018 $11.8161 $1117980000 $7072110512
13/01/2018 $16.0467 $3347510000 $9635473398
14/01/2018 $15.4997 $2824600000 $9342083913
15/01/2018 $14.1706 $1170420000 $8570365072
16/01/2018 $12.6158 $937697000 $7656400598
17/01/2018 $9.46129 $1534630000 $5763704358
18/01/2018 $10.4648 $1655270000 $6398513344
19/01/2018 $10.2036 $1065030000 $6258964328
20/01/2018 $12.9911 $1476510000 $7993943722
21/01/2018 $14.3565 $2197820000 $8863419866
22/01/2018 $13.7476 $2816400000 $8516903426
23/01/2018 $13.6081 $2790370000 $8458478331
24/01/2018 $13.0941 $1589480000 $8165474022
25/01/2018 $14.7331 $1431180000 $9217012334
26/01/2018 $14.588 $1205250000 $9154348007
27/01/2018 $14.2435 $1441020000 $8968125574
28/01/2018 $14.777 $558092000 $9331964527
29/01/2018 $14.6466 $689102000 $9279759191
30/01/2018 $13.4715 $563761000 $8562367522
31/01/2018 $11.666 $1279970000 $7438700136
01/02/2018 $11.767 $699165000 $7526423961
02/02/2018 $9.27198 $1013720000 $5949132568
03/02/2018 $8.64831 $1230380000 $5578903588
04/02/2018 $9.87847 $661671000 $6392768292
05/02/2018 $8.51962 $637997000 $5532177710
06/02/2018 $6.25878 $641064000 $4077082245
07/02/2018 $7.77034 $1202640000 $5076224407
08/02/2018 $8.32938 $731431000 $5460669434
09/02/2018 $8.29208 $507540000 $5452544774
10/02/2018 $9.95697 $612431000 $6567427198
11/02/2018 $8.41388 $523838000 $5565505764
12/02/2018 $8.876 $383363000 $5893821945
13/02/2018 $9.01749 $348065000 $6007599157
14/02/2018 $9.30746 $381205000 $6216168720
15/02/2018 $10.2044 $495948000 $6838380991
16/02/2018 $9.94499 $344411000 $6685384122
17/02/2018 $10.1501 $261375000 $6843312576
18/02/2018 $9.97331 $286044000 $6743901831
19/02/2018 $9.48809 $330642000 $6434222013
20/02/2018 $9.88182 $276587000 $6717631233
21/02/2018 $9.02976 $302376000 $6151506581
22/02/2018 $8.82325 $256319000 $6037621404
23/02/2018 $8.36139 $335149000 $5738404784
24/02/2018 $8.48236 $266369000 $5839865865
25/02/2018 $8.06178 $206466000 $5574718458
26/02/2018 $7.82549 $181241000 $5426910933
27/02/2018 $8.46002 $282337000 $5885008185
28/02/2018 $9.08766 $362902000 $6338456553
01/03/2018 $8.44517 $339588000 $5911072182
02/03/2018 $8.39837 $211843000 $5896169209
03/03/2018 $8.12505 $188223000 $5720527886
04/03/2018 $7.85642 $145876000 $5542398166
05/03/2018 $8.17042 $212579000 $5789751892
06/03/2018 $7.9901 $161132000 $5676078803
07/03/2018 $7.01392 $261394000 $4998340791
08/03/2018 $6.43638 $440024000 $4599247530
09/03/2018 $5.54658 $347292000 $3974629844
10/03/2018 $6.40644 $390955000 $4603303321
11/03/2018 $5.86692 $291830000 $4224710878
12/03/2018 $6.10753 $223855000 $4413161948
13/03/2018 $5.91368 $215642000 $4285042867
14/03/2018 $5.87557 $191945000 $4269397122
15/03/2018 $4.88993 $274478000 $3563015785
16/03/2018 $5.14197 $229802000 $3756879707
17/03/2018 $5.02209 $163443000 $3679247645
18/03/2018 $4.34888 $192177000 $3196812595
19/03/2018 $4.67604 $328587000 $3448627722
20/03/2018 $5.70653 $741059000 $4223658863
21/03/2018 $6.13502 $547875000 $4554049308
22/03/2018 $7.14293 $854385000 $5316086443
23/03/2018 $6.58021 $1036350000 $4911199755
24/03/2018 $6.95271 $692697000 $5202170147
25/03/2018 $6.72717 $339860000 $5047349983
26/03/2018 $6.52361 $254561000 $4908185591
27/03/2018 $5.52872 $684440000 $4170910949
28/03/2018 $6.11256 $858529000 $4622069195
29/03/2018 $6.00299 $545995000 $4550675618
30/03/2018 $6.08342 $704860000 $4623714108
31/03/2018 $6.10034 $383742000 $4648688567
01/04/2018 $5.98828 $194086000 $4571419395
02/04/2018 $5.68141 $432639000 $4349247735
03/04/2018 $6.03053 $336569000 $4628472296
04/04/2018 $6.02447 $279371000 $4640703982
05/04/2018 $5.73711 $276222000 $4430974714
06/04/2018 $6.19123 $558862000 $4789536536
07/04/2018 $5.91976 $408332000 $4591636684
08/04/2018 $5.87141 $192886000 $4568064145
09/04/2018 $6.00752 $189156000 $4689921673
10/04/2018 $5.82067 $214229000 $4555901187
11/04/2018 $6.27892 $267718000 $4934888702
12/04/2018 $8.75978 $2327250000 $6904476858
13/04/2018 $8.95166 $1482990000 $7076694728
14/04/2018 $8.74191 $738498000 $6918849914
15/04/2018 $8.18117 $1137210000 $6502278465
16/04/2018 $8.02458 $521242000 $6391726523
17/04/2018 $8.66007 $700928000 $6916626465
18/04/2018 $8.57073 $484331000 $6864171830
19/04/2018 $9.03417 $559722000 $7252526416
20/04/2018 $9.76244 $725903000 $7857031858
21/04/2018 $11.1195 $1539140000 $8971687934
22/04/2018 $11.485 $1079390000 $9290431687
23/04/2018 $11.5599 $870575000 $9373092866
24/04/2018 $13.6218 $1551050000 $11073509932
25/04/2018 $14.193 $3062730000 $11564705352
26/04/2018 $14.8867 $2492420000 $12161084262
27/04/2018 $15.1694 $1283420000 $12422531202
28/04/2018 $17.599 $2836450000 $14447597061
29/04/2018 $21.0224 $3434950000 $17298088777
30/04/2018 $19.6287 $4382450000 $16192426035
01/05/2018 $16.8975 $4249790000 $13972624116
02/05/2018 $18.4925 $2865250000 $15329339670
03/05/2018 $17.9899 $1688430000 $14948809869
04/05/2018 $17.317 $2149600000 $14423848252
05/05/2018 $18.1474 $2077240000 $15170959917
06/05/2018 $17.0107 $1348020000 $14265411369
07/05/2018 $17.1187 $1373450000 $14388788539
08/05/2018 $18.3987 $2048570000 $15502208941
09/05/2018 $17.5629 $1423590000 $14834925077
10/05/2018 $18.0167 $1026190000 $15253689059
11/05/2018 $17.7653 $1327160000 $15077469101
12/05/2018 $13.4771 $3044290000 $11466331372
13/05/2018 $14.0793 $2764430000 $12005644027
14/05/2018 $14.0882 $1702710000 $12042919752
15/05/2018 $14.3287 $1455840000 $12277711759
16/05/2018 $12.2786 $1648990000 $10544934852
17/05/2018 $13.6808 $1689210000 $11776462668
18/05/2018 $12.6097 $1390480000 $10880327446
19/05/2018 $12.8432 $1179360000 $11110202000
20/05/2018 $13.517 $1184010000 $11719696332
21/05/2018 $14.0823 $1171440000 $12236681946
22/05/2018 $13.0595 $1012550000 $11376539133
23/05/2018 $12.1262 $1104760000 $10587735816
24/05/2018 $11.2503 $1609660000 $9846950253
25/05/2018 $12.4966 $2190750000 $10962843661
26/05/2018 $12.0551 $1394810000 $10599794117
27/05/2018 $12.2554 $1117170000 $10805056302
28/05/2018 $11.9216 $1221100000 $10550647764
29/05/2018 $11.1097 $1449420000 $9859821387
30/05/2018 $12.3275 $1808410000 $10964055092
31/05/2018 $12.3553 $1232030000 $11017084145
01/06/2018 $12.0335 $1105200000 $10757576268
02/06/2018 $12.5025 $968860000 $11202738310
03/06/2018 $14.5721 $3095000000 $13058780014
04/06/2018 $14.1111 $1449140000 $12645655098
05/06/2018 $13.2451 $1303120000 $11869589638
06/06/2018 $14.0841 $1287210000 $12621459062
07/06/2018 $13.8877 $1037140000 $12445455302
08/06/2018 $13.9647 $1221240000 $12514458813
09/06/2018 $14.6734 $1076000000 $13149559958
10/06/2018 $13.2758 $1251380000 $11897101428
11/06/2018 $11.2283 $2452500000 $10062235342
12/06/2018 $11.3497 $1193400000 $10171027889
13/06/2018 $10.2532 $1058110000 $9188399973
14/06/2018 $10.295 $1362330000 $9225859021
15/06/2018 $11.0348 $1288010000 $9888830416
16/06/2018 $10.7119 $820560000 $9599463745
17/06/2018 $10.6479 $629731000 $9542110177
18/06/2018 $10.291 $497628000 $9222274423
19/06/2018 $10.5557 $660390000 $9459485194
20/06/2018 $10.2642 $922920000 $9198257617
21/06/2018 $10.6181 $727284000 $9515404922
22/06/2018 $10.127 $603756000 $9075305907
23/06/2018 $8.19389 $1265420000 $7342950362
24/06/2018 $7.32405 $866114000 $6563443688
25/06/2018 $7.92224 $1144980000 $7099511352
26/06/2018 $8.18328 $841254000 $7333442216
27/06/2018 $7.61775 $686563000 $6826642793
28/06/2018 $7.80419 $703037000 $6993720905
29/06/2018 $7.46306 $747336000 $6688017428
30/06/2018 $7.97074 $873584000 $7142974603
01/07/2018 $8.05542 $717018000 $7218860542
02/07/2018 $7.96947 $593158000 $7141836493
03/07/2018 $9.13599 $1237890000 $8187212798
04/07/2018 $8.7853 $827325000 $7872942133
05/07/2018 $8.93426 $916652000 $8006432561
06/07/2018 $8.60927 $873147000 $7715192938
07/07/2018 $8.64259 $559357000 $7745052639
08/07/2018 $8.98171 $532506000 $8048954855
09/07/2018 $8.63384 $475621000 $7737211331
10/07/2018 $7.51612 $812925000 $6735567121
11/07/2018 $6.92106 $661448000 $6202304404
12/07/2018 $6.81204 $527490000 $6104606186
13/07/2018 $7.15101 $644315000 $6408373979
14/07/2018 $6.93116 $506942000 $6211355514
15/07/2018 $7.03258 $382472000 $6302242995
16/07/2018 $7.3513 $522731000 $6587863761
17/07/2018 $7.90329 $765233000 $7082529319
18/07/2018 $9.01144 $942233000 $8075597379
19/07/2018 $8.53189 $931501000 $7645848890
20/07/2018 $8.06551 $733331000 $7227902690
21/07/2018 $7.97276 $825050000 $7144784825
22/07/2018 $8.03834 $474685000 $7203554308
23/07/2018 $8.30851 $594703000 $7445667017
24/07/2018 $8.1674 $682452000 $7319211362
25/07/2018 $8.68745 $1061050000 $7785253905
26/07/2018 $8.56663 $670472000 $7676981124
27/07/2018 $8.20121 $680708000 $7349510176
28/07/2018 $8.34422 $724068000 $7477668515
29/07/2018 $8.2718 $547221000 $7412769369
30/07/2018 $8.19261 $634221000 $7341803291
31/07/2018 $7.65571 $848527000 $6937949809
01/08/2018 $7.32794 $736417000 $6640909847
02/08/2018 $7.18344 $641280000 $6509957427
03/08/2018 $7.02077 $566052000 $6362538534
04/08/2018 $7.1812 $477615000 $6507927438
05/08/2018 $7.01145 $484380000 $6354092329
06/08/2018 $7.09256 $485633000 $6427597871
07/08/2018 $7.0756 $472841000 $6412227954
08/08/2018 $6.04822 $731395000 $5481169845
09/08/2018 $5.71603 $793460000 $5180124279
10/08/2018 $5.85025 $715846000 $5301760499
11/08/2018 $5.11294 $735821000 $4633576911
12/08/2018 $5.14534 $667407000 $4662939253
13/08/2018 $5.08029 $599397000 $4603988008
14/08/2018 $4.36423 $678097000 $3955062129
15/08/2018 $4.66608 $589805000 $4228612218
16/08/2018 $4.72546 $650595000 $4282425053
17/08/2018 $4.92456 $797968000 $4462858456
18/08/2018 $5.28697 $988483000 $4791290749
19/08/2018 $5.08762 $646460000 $4610630785
20/08/2018 $5.21184 $772802000 $4723204553
21/08/2018 $4.7784 $532682000 $4330401669
21/08/2018 $4.77918770929 $508063981.029 $4331115529.5497

Twitter News Feed

[custom-twitter-feeds screenname="EOS_io"]

Submit Your Reviews