EOS(EOS) current price is 5.25.

EOS current price is 5.25 with a marketcap of 4.95B. Its price is 0.38% up in last 24 hours.


  • EOS
    EOS(EOS)
  • Price
    5.25
  • 1h %
    -0.08%
  • 24h %
    0.38%
  • 7d %
    -2.09%
  • Market Cap
    4.95B
  • Volume
    1.98B
  • Available Supply
    942.76M EOS
  • Rank
    5


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $11.5957 $1006490000 $9398677849
23/04/2018 $11.6419 $692233000 $9462896546
24/04/2018 $15.5608 $3065730000 $12678447022
25/04/2018 $15.1196 $3164370000 $12346289291
26/04/2018 $15.0115 $1543930000 $12291836291
27/04/2018 $16.9388 $2504370000 $13905086330
28/04/2018 $18.9331 $2835610000 $15576592723
29/04/2018 $20.3617 $4582840000 $16795383821
30/04/2018 $17.2102 $3758510000 $14230444152
01/05/2018 $18.1454 $3299380000 $15041045594
02/05/2018 $19.1873 $2246150000 $15942695665
03/05/2018 $17.7539 $2241680000 $14787502453
04/05/2018 $17.2929 $1803320000 $14437061501
05/05/2018 $17.8266 $1641120000 $14918414218
06/05/2018 $17.3154 $1413580000 $14526017315
07/05/2018 $18.1905 $2012930000 $15296230100
08/05/2018 $18.0357 $1461570000 $15203391400
09/05/2018 $17.7768 $1188070000 $15020747474
10/05/2018 $17.8472 $1264890000 $15116373648
11/05/2018 $14.7977 $2888680000 $12562950725
12/05/2018 $14.0966 $3055330000 $12009240006
13/05/2018 $15.1016 $1617000000 $12899766294
14/05/2018 $14.2608 $1709070000 $12206905299
15/05/2018 $13.011 $1339080000 $11167381092
16/05/2018 $12.4819 $1554090000 $10741226803
17/05/2018 $12.5468 $1562450000 $10824371243
18/05/2018 $13.1025 $1456700000 $11332641499
19/05/2018 $13.0349 $1031870000 $11301028454
20/05/2018 $14.063 $1214590000 $12219034258
21/05/2018 $13.4124 $1076350000 $11682748870
22/05/2018 $12.5907 $902372000 $10993005306
23/05/2018 $11.2617 $1644060000 $9856788125
24/05/2018 $12.221 $2011890000 $10720963082
25/05/2018 $12.272 $1742800000 $10789613144
26/05/2018 $12.5442 $1089720000 $11055988820
27/05/2018 $12.5011 $969659000 $11042479781
28/05/2018 $11.8961 $1501230000 $10538077896
29/05/2018 $12.308 $1958330000 $10927391995
30/05/2018 $11.9018 $1279260000 $10590709359
31/05/2018 $12.4848 $1136790000 $11134288599
01/06/2018 $12.1374 $1085270000 $10851896083
02/06/2018 $14.2804 $2705850000 $12797354968
03/06/2018 $14.6683 $1733280000 $13144989595
04/06/2018 $13.6789 $1303730000 $12258339288
05/06/2018 $14.107 $1451000000 $12641980885
06/06/2018 $13.8313 $1006200000 $12394912470
07/06/2018 $14.1558 $979767000 $12685712981
08/06/2018 $14.2486 $1138640000 $12768875654
09/06/2018 $14.3139 $1187050000 $12827394215
10/06/2018 $11.1097 $2013680000 $9955952013
11/06/2018 $11.3604 $1775780000 $10180616688
12/06/2018 $10.2587 $1035720000 $9193328795
13/06/2018 $10.1536 $1286020000 $9099143483
14/06/2018 $11.273 $1406900000 $10102293225
15/06/2018 $10.6576 $950795000 $9550802827
16/06/2018 $10.7192 $705928000 $9606005636
17/06/2018 $10.5231 $428571000 $9430270720
18/06/2018 $10.679 $712477000 $9569980426
19/06/2018 $10.6448 $716427000 $9539332114
20/06/2018 $10.4234 $842225000 $9340924616
21/06/2018 $10.3577 $668867000 $9282047594
22/06/2018 $8.72738 $1237670000 $7821037154
23/06/2018 $8.51039 $734268000 $7626581676
24/06/2018 $8.11281 $1369160000 $7270290561
25/06/2018 $8.26795 $928634000 $7409319193
26/06/2018 $7.74294 $609985000 $6938831748
27/06/2018 $7.95652 $744497000 $7130231357
28/06/2018 $7.54658 $706484000 $6762863834
29/06/2018 $7.76007 $782455000 $6954182789
30/06/2018 $8.03634 $869940000 $7201762009
01/07/2018 $8.16894 $618137000 $7320591432
02/07/2018 $8.88007 $1022090000 $7957870220
03/07/2018 $8.91012 $985841000 $7984799513
04/07/2018 $9.04753 $921757000 $8107939414
05/07/2018 $8.84387 $970042000 $7925429609
06/07/2018 $8.52008 $597171000 $7635265365
07/07/2018 $8.51992 $426596000 $7635121981
08/07/2018 $8.76579 $534083000 $7855458256
09/07/2018 $8.1664 $663985000 $7318315212
10/07/2018 $7.46301 $769345000 $6687972621
11/07/2018 $7.0782 $616084000 $6343125335
12/07/2018 $6.75262 $562746000 $6051356983
13/07/2018 $6.87928 $613215000 $6164863278
14/07/2018 $7.00625 $402520000 $6278647379
15/07/2018 $7.41473 $494949000 $6644706524
16/07/2018 $8.00383 $697085000 $7172628189
17/07/2018 $8.83329 $839161000 $7915948347
18/07/2018 $8.51356 $928956000 $7629422470
19/07/2018 $8.44051 $857394000 $7563958750
20/07/2018 $7.87546 $810310000 $7057589479
21/07/2018 $8.12103 $555658000 $7277656910
22/07/2018 $7.87591 $500668000 $7057992746
23/07/2018 $7.99873 $629129000 $7168057827
24/07/2018 $8.56424 $986162000 $7674839326
25/07/2018 $8.68319 $845715000 $7781436308
26/07/2018 $8.30165 $643706000 $7439519431
27/07/2018 $8.4756 $702933000 $7595404635
28/07/2018 $8.27827 $531313000 $7418567456
29/07/2018 $8.24967 $594995000 $7392937581
30/07/2018 $7.81825 $876558000 $7006320767
31/07/2018 $7.31421 $686713000 $6628467101
01/08/2018 $7.10186 $695088000 $6436025950
02/08/2018 $7.08672 $577635000 $6422305399
03/08/2018 $7.20017 $521880000 $6525118908
04/08/2018 $6.97851 $464498000 $6324240615
05/08/2018 $7.05342 $480368000 $6392127437
06/08/2018 $7.07644 $477938000 $6412989199
07/08/2018 $6.6102 $572228000 $5990461476
08/08/2018 $5.60315 $884945000 $5077827330
09/08/2018 $5.84569 $711421000 $5297628021
10/08/2018 $5.26476 $772912000 $4771163045
11/08/2018 $5.09564 $650962000 $4617898871
12/08/2018 $5.03199 $611337000 $4560216369
13/08/2018 $4.64824 $664468000 $4212444805
14/08/2018 $4.5164 $584014000 $4092965449
15/08/2018 $4.63033 $695853000 $4196213955
16/08/2018 $4.4999 $649610000 $4078012404
17/08/2018 $5.4603 $1004000000 $4948370215
18/08/2018 $5.12472 $829813000 $4644252479
19/08/2018 $5.279 $653898000 $4784067975
20/08/2018 $4.77667 $564333000 $4328833865
21/08/2018 $4.92719 $413577000 $4465241880
22/08/2018 $4.74514 $573256000 $4300259957
23/08/2018 $4.90812 $442348000 $4447959786
24/08/2018 $5.0642 $611715000 $4589406524
25/08/2018 $5.0569 $361264000 $4582790935
26/08/2018 $4.94574 $361162000 $4482052727
27/08/2018 $5.36028 $539563000 $4857727578
28/08/2018 $5.92338 $630242000 $5368034204
29/08/2018 $6.1586 $960178000 $5581201181
30/08/2018 $6.0421 $738708000 $5475623625
31/08/2018 $6.43368 $902805000 $5830491088
01/09/2018 $6.64025 $747563000 $6017694142
02/09/2018 $6.56327 $894017000 $5947931392
03/09/2018 $6.45403 $724242000 $5848933176
04/09/2018 $6.461 $762881000 $5855249704
05/09/2018 $5.43125 $1000450000 $4922043794
06/09/2018 $5.22473 $868413000 $4734886053
07/09/2018 $5.07362 $654130000 $4597943353
08/09/2018 $4.75282 $531403000 $4307219919
09/09/2018 $4.98363 $620424000 $4516390355
10/09/2018 $5.03595 $536130000 $4563805099
11/09/2018 $4.98387 $582087000 $4516607854
12/09/2018 $4.93877 $707279000 $4475736199
13/09/2018 $5.38786 $718438000 $4882721819
15/09/2018 $5.25046 $587183000 $4758203740
16/09/2018 $5.39313 $514526000 $4887497731
17/09/2018 $5.46435 $479704000 $4952040508
18/09/2018 $4.89117 $698767000 $4432598931
19/09/2018 $5.0675 $651553000 $4592397133
20/09/2018 $5.24638 $621234000 $4754506260
21/09/2018 $5.6826 $724236000 $5149828505
22/09/2018 $6.11766 $1091240000 $5544099506
23/09/2018 $5.90538 $623269000 $5351721792
24/09/2018 $5.95534 $675990000 $5396997798
25/09/2018 $5.51299 $669559000 $4996120270
26/09/2018 $5.33999 $861487000 $4839339865
27/09/2018 $5.63777 $686239000 $5109201536
28/09/2018 $5.82464 $747338000 $5278551561
29/09/2018 $5.70975 $837907000 $5174433060
30/09/2018 $5.73088 $672032000 $5193582019
01/10/2018 $5.73348 $830508000 $5195938256
02/10/2018 $5.72921 $682263000 $5192068590
03/10/2018 $5.59656 $564237000 $5071855175
04/10/2018 $5.65891 $603339000 $5128359558
05/10/2018 $5.80031 $611441000 $5256502618
06/10/2018 $5.80163 $543839000 $5257698861
07/10/2018 $5.73029 $483233000 $5193047334
08/10/2018 $5.76197 $527771000 $5221757180
09/10/2018 $5.89119 $629643000 $5338862174
10/10/2018 $5.88435 $528805000 $5332663457
11/10/2018 $5.39303 $655437000 $4887407106
12/10/2018 $5.11682 $654840000 $4637093142
13/10/2018 $5.25856 $500178000 $4765544325
14/10/2018 $5.23646 $346089000 $4745516308
15/10/2018 $5.16868 $380874000 $4684091014
16/10/2018 $5.46179 $908986000 $4949720520
17/10/2018 $5.45899 $418037000 $4947183034
18/10/2018 $5.409 $400869000 $4901879841
19/10/2018 $5.35892 $437277000 $4856495085
20/10/2018 $5.3393 $380388000 $4838714556
21/10/2018 $5.47441 $382535000 $4961157334
22/10/2018 $5.41744 $423109000 $4909528549
23/10/2018 $5.42424 $347996000 $4915691016
24/10/2018 $5.4131 $322760000 $4905595446
25/10/2018 $5.36498 $317694000 $4861986931
26/10/2018 $5.36542 $276749000 $4862385678
27/10/2018 $5.38427 $357370000 $4879468399
28/10/2018 $5.39362 $422748000 $4887941791
29/10/2018 $5.42467 $364250000 $4916080702
30/10/2018 $5.12567 $580726000 $4645113411
31/10/2018 $5.14735 $565373000 $4664760806
01/11/2018 $5.19646 $645321000 $4709266503
02/11/2018 $5.30735 $580798000 $4809760024
03/11/2018 $5.3476 $668866000 $4846236390
04/11/2018 $5.3104 $613689000 $4812524072
05/11/2018 $5.47111 $746212000 $4958166725
06/11/2018 $5.47674 $670207000 $4963268885
07/11/2018 $5.74078 $793885000 $5202553846
08/11/2018 $5.6138 $686705000 $5087478841
09/11/2018 $5.51775 $661009000 $5000433997
10/11/2018 $5.40768 $713434000 $4900683597
11/11/2018 $5.38734 $603104000 $4882250571
12/11/2018 $5.41071 $738913000 $4903429520
13/11/2018 $5.33542 $618393000 $4835198325
14/11/2018 $5.2242 $757011000 $4734405743
15/11/2018 $4.59136 $1287560000 $4160897583
16/11/2018 $4.6549 $1239360000 $4218480397
17/11/2018 $4.5404 $884175000 $4114715331
18/11/2018 $4.5995 $791357000 $4168274418
19/11/2018 $4.51448 $744445000 $4091225458
20/11/2018 $4.11752 $1195240000 $3731482396
21/11/2018 $3.67061 $1335970000 $3326472391
22/11/2018 $3.83834 $922414000 $3478476884
23/11/2018 $3.46253 $751721000 $3137900907
24/11/2018 $3.65898 $822848000 $3315932760
25/11/2018 $3.20043 $805267000 $2900374061
26/11/2018 $3.33315 $1060850000 $3020650913
27/11/2018 $3.09484 $948130000 $2804683639
28/11/2018 $3.074 $961456000 $2785797491
29/11/2018 $3.08916 $851163000 $2799536167
30/11/2018 $2.99504412002 $867626280 $2714244110
01/12/2018 $2.88106884389 $890155208 $2610954573
02/12/2018 $3.01550887496 $814594303 $2732790195
03/12/2018 $2.83477552098 $736304881 $2569001475
04/12/2018 $2.58482775652 $788626855 $2342487534
05/12/2018 $2.37339129018 $780710585 $2150874268
06/12/2018 $2.20233328797 $830774073 $1995853789
07/12/2018 $1.74582705369 $807749606 $1582147243
08/12/2018 $1.87822228704 $958912812 $1702129777
09/12/2018 $1.82872389282 $787429935 $1657272099
10/12/2018 $2.02022805988 $823512109 $1830821815
11/12/2018 $1.89464427478 $860290946 $1717012123
12/12/2018 $1.85823936844 $744790103 $1684020354
13/12/2018 $1.93088448415 $667683124 $1749854636
14/12/2018 $1.84789566781 $599092890 $1674646426
15/12/2018 $1.85208784902 $587317048 $1678445570
16/12/2018 $1.9496241681 $546220239 $1766837383
17/12/2018 $1.94642879666 $577785011 $1763941593
18/12/2018 $2.4544375841 $1114459102 $2224322077
19/12/2018 $2.64485687393 $1418225707 $2396888628
20/12/2018 $2.53894252038 $1244408966 $2300904262
21/12/2018 $2.67415558498 $1368524815 $2423440442
22/12/2018 $2.57120210323 $895947063 $2330139352
23/12/2018 $2.73382139469 $939626388 $2477512291
24/12/2018 $2.99513737393 $1192677266 $2714328621
25/12/2018 $2.62772193024 $1174441840 $2381360169
26/12/2018 $2.61312614113 $1031180517 $2368132807
27/12/2018 $2.53960460849 $833104965 $2301504277
28/12/2018 $2.30256746482 $770607280 $2086690522
29/12/2018 $2.68052011042 $929099627 $2429208262
30/12/2018 $2.59637197109 $819330826 $2352949422
31/12/2018 $2.62605885396 $681796754 $2379853014
01/01/2019 $2.56492046023 $718142778 $2324446644
02/01/2019 $2.67923767967 $677629308 $2428046066
03/01/2019 $2.84905301607 $777186525 $2581940385
04/01/2019 $2.68688529029 $630634356 $2434976675
05/01/2019 $2.74774190115 $779611976 $2490127682
06/01/2019 $2.68200017788 $727068319 $2430549566
07/01/2019 $2.82520395132 $869676381 $2560327287
08/01/2019 $2.75245109704 $656182791 $2494395368
09/01/2019 $2.82842285884 $677895207 $2563244406
10/01/2019 $2.93067619129 $751728629 $2655910989
11/01/2019 $2.42849652933 $1232679907 $2200813122
12/01/2019 $2.4408356892 $814084394 $2211995426
13/01/2019 $2.43612851315 $635650921 $2207729570
14/01/2019 $2.28754215674 $672952716 $2073073910
15/01/2019 $2.4677853578 $735009217 $2236418431
16/01/2019 $2.42503084044 $763947100 $2197672359
17/01/2019 $2.43600333894 $669496869 $2207616132
18/01/2019 $2.49778036695 $750797632 $2263601262
19/01/2019 $2.46865926241 $751040429 $2237210403
20/01/2019 $2.48264809954 $753197694 $2249887718
21/01/2019 $2.36679065153 $836606448 $2144892472
22/01/2019 $2.35391014807 $580973228 $2133219578
23/01/2019 $2.46097243174 $719988559 $2230244250
24/01/2019 $2.42923917527 $619244155 $2201486142
25/01/2019 $2.45710671901 $624121381 $2226740967
26/01/2019 $2.46188300961 $631925468 $2231069457
27/01/2019 $2.44523992794 $627090498 $2215986746
28/01/2019 $2.3469089709 $789524818 $2126874796
29/01/2019 $2.24648878503 $823243659 $2035869493
30/01/2019 $2.28783762172 $822268138 $2073341674
31/01/2019 $2.34119901658 $793826548 $2121700178
01/02/2019 $2.31350408656 $647159803 $2096601782
02/02/2019 $2.33932317305 $606761549 $2120000204
03/02/2019 $2.40104499139 $629828711 $2175935300
04/02/2019 $2.39015391849 $533734414 $2166065318
05/02/2019 $2.39429599792 $543015401 $2169819058
06/02/2019 $2.3296119996 $552023450 $2111199500
07/02/2019 $2.36233957515 $435357354 $2140858706
08/02/2019 $2.34890281463 $473469112 $2128681707
09/02/2019 $2.70379764453 $1142487118 $2450303414
10/02/2019 $2.73970728498 $907079138 $2482846350
11/02/2019 $2.75244247639 $951982761 $2494387555
12/02/2019 $2.78417727657 $782627986 $2523147063
13/02/2019 $2.96268901269 $980973869 $2684922452
14/02/2019 $2.85458178786 $965680489 $2586950808
15/02/2019 $2.78605313716 $904764559 $2524847052
16/02/2019 $2.81734716293 $829511209 $2553207110
17/02/2019 $2.81166756632 $747678386 $2548060004
18/02/2019 $2.92412722799 $982147974 $2649976023
19/02/2019 $3.6188017562 $2271515396 $3279521423
20/02/2019 $3.60734590992 $1719070754 $3269139618
21/02/2019 $3.84033461742 $1827893607 $3480284496
22/02/2019 $3.86230195373 $1377803918 $3500192288
23/02/2019 $3.85656632724 $1282543330 $3494994404
24/02/2019 $4.31623447451 $1756104936 $3911566418
25/02/2019 $3.65817513893 $2423751461 $3315203358
26/02/2019 $3.57420406559 $1778841309 $3239104983
27/02/2019 $3.46499459196 $1449635198 $3140134431
28/02/2019 $3.58246641927 $1462004316 $3246592701
01/03/2019 $3.54685577043 $1217997884 $3214320724
02/03/2019 $3.54337262632 $1363455604 $3211164142
03/03/2019 $3.52724869554 $1046578027 $3196551908
04/03/2019 $3.49238867768 $1095646734 $3164960187
05/03/2019 $3.27534156102 $1548150421 $2968262298
06/03/2019 $3.68056970318 $2307661557 $3335498323
07/03/2019 $3.84640603716 $1864632644 $3485786691
08/03/2019 $3.73897582853 $1617247599 $3388428589
09/03/2019 $3.68408377274 $1696549375 $3338682931
10/03/2019 $3.74128318258 $1756004372 $3390519617
11/03/2019 $3.75234244146 $1323763613 $3400542017
12/03/2019 $3.52609125114 $1576682593 $3195502980
13/03/2019 $3.66271186186 $1763308142 $3319314741
14/03/2019 $3.60838484262 $1680238493 $3270081146
15/03/2019 $3.62735155795 $1514128322 $3287269639
16/03/2019 $3.8153181283 $1804241012 $3457613425
17/03/2019 $3.78731966575 $1570724810 $3432239955
18/03/2019 $3.79625173419 $1245470691 $3440334599
19/03/2019 $3.75514287584 $1352088557 $3403079897
20/03/2019 $3.73019161238 $1273584354 $3380467936
21/03/2019 $3.74310466494 $1398473126 $3392170327
22/03/2019 $3.65836425732 $1599557651 $3315374746
23/03/2019 $3.66886466112 $1407949195 $3324890686
24/03/2019 $3.65019244227 $1429360749 $3307969079
25/03/2019 $3.68490197366 $1458932627 $3339424422
26/03/2019 $3.65858236809 $1672053376 $3315572408
27/03/2019 $4.06113674143 $2304048641 $3680385343
28/03/2019 $4.28367666438 $2797222716 $3882061062
29/03/2019 $4.29256849505 $2135288492 $3890119240
30/03/2019 $4.23320978055 $2431176307 $3836325695
31/03/2019 $4.113426376 $1873512744 $3727772569
01/04/2019 $4.20975376798 $1737060727 $3815068798
02/04/2019 $4.19637085504 $1732629317 $3802940599
03/04/2019 $5.28425125298 $5736552794 $4788826898
04/04/2019 $5.1941449001 $4995020648 $4707168455
05/04/2019 $5.15831764622 $2949309555 $4674700181
06/04/2019 $5.30436538632 $2575324504 $4807055233
07/04/2019 $5.42686758921 $3022250585 $4918072256
08/04/2019 $5.54323161069 $2959894886 $5023526582
09/04/2019 $5.43842175438 $3049891965 $4928543162
10/04/2019 $5.76822791555 $3405271339 $5227428385
11/04/2019 $5.65826702507 $3527017132 $5127776865
12/04/2019 $5.23518523086 $3714741752 $4744361055
13/04/2019 $5.41095077684 $2277742162 $4903647723
14/04/2019 $5.31819861165 $1912471325 $4819591526
15/04/2019 $5.55148360444 $2189429000 $5031004911
16/04/2019 $5.38670862107 $2183346627 $4881678387
17/04/2019 $5.49155784945 $2044179300 $4976697489
18/04/2019 $5.52738824439 $1904401852 $5009168609
19/04/2019 $5.43827722981 $2088065260 $4928412187
20/04/2019 $5.48221564945 $1812236808 $4968231165
21/04/2019 $5.46455410162 $1685283039 $4952225474
22/04/2019 $5.19772005061 $2288260658 $4710408418
22/04/2019 $5.29039079745 $1973505709 $4987469562
23/04/2019 $5.24890373045 $1977121418.82 $4948438949.5806

Twitter News Feed

[custom-twitter-feeds hashtag="#EOS"]

Submit Your Reviews