EOS-USD - EOS USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Feb. 17, 20204.41724.41724.07894.34744.34746,061,834,752
Feb. 16, 20204.75874.86484.12694.41234.41236,654,827,622
Feb. 15, 20205.36445.38024.57684.74314.74316,181,721,911
Feb. 14, 20205.34335.41415.27315.36195.36194,314,508,084
Feb. 13, 20205.35025.47565.19655.34165.34165,319,788,861
Feb. 12, 20205.24285.45025.23545.35205.35204,791,365,422
Feb. 11, 20204.90645.26054.80255.24585.24584,171,252,310
Feb. 10, 20205.01155.03664.75574.90684.90684,404,077,766
Feb. 09, 20204.75825.01994.75525.00695.00694,150,853,948
Feb. 08, 20204.59994.81554.47524.76154.76153,764,687,323
Feb. 07, 20204.58844.67304.53604.60164.60163,516,464,246
Feb. 06, 20204.51934.64454.45624.58414.58413,884,292,053
Feb. 05, 20204.24244.57014.20124.51584.51583,717,109,097
Feb. 04, 20204.19814.26704.08414.24614.24612,817,365,160
Feb. 03, 20204.21894.34974.16444.20234.20232,957,930,221
Feb. 02, 20204.15744.33784.07134.22274.22273,141,767,218
Feb. 01, 20204.14554.25164.09484.15864.15862,870,748,186
Jan. 31, 20204.33524.36414.03864.13874.13873,713,840,781
Jan. 30, 20203.97224.39093.90724.33944.33944,566,252,853
Jan. 29, 20204.05034.11033.97873.97873.97873,423,336,507
Jan. 28, 20203.96294.09783.89904.05094.05093,925,809,247
Jan. 27, 20203.64954.04153.64953.96393.96393,757,546,389
Jan. 26, 20203.52273.66653.46053.65033.65032,433,244,476
Jan. 25, 20203.64373.64513.51623.53023.53022,049,669,642
Jan. 24, 20203.57453.69933.38193.64263.64263,096,790,654
Jan. 23, 20203.65383.65423.50693.57453.57452,743,868,029
Jan. 22, 20203.66303.72183.60763.65063.65062,301,041,589
Jan. 21, 20203.61353.67603.56703.66333.66332,203,424,938
Jan. 20, 20203.61423.68083.50303.61063.61062,591,073,496
Jan. 19, 20203.81833.91623.48933.61543.61543,788,848,656
Jan. 18, 20203.91893.99153.75163.81733.81734,128,192,849
Jan. 17, 20203.83464.05483.77003.92303.92305,243,775,636
Jan. 16, 20203.77183.88383.56193.83203.83204,318,641,348
Jan. 15, 20203.81783.91283.61013.76943.76945,464,624,785
Jan. 14, 20203.10963.98473.10863.83073.83075,879,519,787
Jan. 13, 20203.19223.20253.06653.11033.11032,064,806,454
Jan. 12, 20202.99303.21092.95393.19183.19182,568,583,191
Jan. 11, 20202.96673.10762.94162.98872.98872,568,512,720
Jan. 10, 20202.76482.97312.67442.96802.96802,700,372,562
Jan. 09, 20202.78892.79742.71352.76372.76371,870,288,710
Jan. 08, 20202.85382.93452.75042.78942.78942,680,039,141
Jan. 07, 20202.85472.87722.78362.85342.85342,436,150,895
Jan. 06, 20202.70332.85942.69872.85642.85642,350,209,737
Jan. 05, 20202.66642.78282.66602.70162.70161,993,836,539
Jan. 04, 20202.63722.67272.62262.66782.66781,568,801,391
Jan. 03, 20202.46902.65882.44772.63772.63772,170,632,578
Jan. 02, 20202.59782.60782.44822.46242.46241,572,601,948
Jan. 01, 20202.57992.63142.57302.59722.59721,430,406,508
Dec. 31, 20192.64652.65432.56392.58072.58071,560,847,336
Dec. 30, 20192.69212.73402.63192.64552.64551,739,057,482
Dec. 29, 20192.62872.72412.61952.69252.69251,728,744,338
Dec. 28, 20192.58042.67602.57792.63052.63051,873,103,250
Dec. 27, 20192.52652.61962.51662.58082.58081,782,578,088
Dec. 26, 20192.50732.60422.48832.52612.52611,837,516,290
Dec. 25, 20192.56262.57052.48652.50652.50651,646,588,723
Dec. 24, 20192.52552.60642.50682.55922.55921,943,439,152
Dec. 23, 20192.54022.59842.51332.52602.52602,129,028,878
Dec. 22, 20192.46202.55592.46002.54142.54141,641,276,178
Dec. 21, 20192.50142.50142.44482.46122.46121,281,737,212
Dec. 20, 20192.47082.54352.44632.50012.50011,647,892,057
Dec. 19, 20192.46312.49172.39332.47042.47041,963,309,882
Dec. 18, 20192.20562.49312.18802.46242.46242,701,425,260
Dec. 17, 20192.38332.38632.17282.20522.20522,236,011,063
Dec. 16, 20192.57392.57752.33772.38422.38421,984,518,164
Dec. 15, 20192.58452.59432.48222.57382.57381,201,756,312
Dec. 14, 20192.62682.64272.57652.58312.58311,274,737,528
Dec. 13, 20192.59692.63772.58282.62672.62671,282,446,516
Dec. 12, 20192.58022.61522.54182.59702.59701,684,872,252
Dec. 11, 20192.62382.64202.56512.58022.58021,405,569,463
Dec. 10, 20192.67212.67642.60062.62462.62461,317,976,156
Dec. 09, 20192.75872.76452.64562.67352.67351,408,997,918
Dec. 08, 20192.73892.77522.71702.75892.75891,081,418,816
Dec. 07, 20192.73622.76102.72462.74022.74021,086,278,335
Dec. 06, 20192.70572.73862.67962.73542.73541,372,074,448
Dec. 05, 20192.65062.82092.64062.70392.70391,407,996,873
Dec. 04, 20192.70332.73802.59662.64882.64881,991,656,645
Dec. 03, 20192.68542.74192.64632.70362.70361,391,933,884
Dec. 02, 20192.77872.80392.66382.68532.68531,641,895,350
Dec. 01, 20192.75682.83522.67722.77792.77791,792,147,034
Nov. 30, 20192.79892.83322.74202.75752.75751,537,950,803
Nov. 29, 20192.63722.80342.63682.79772.79771,899,935,358
Nov. 28, 20192.69052.76082.62252.63612.63611,514,999,632
Nov. 27, 20192.63072.72932.52802.68802.68802,247,567,343
Nov. 26, 20192.53332.65282.52902.63262.63261,894,353,525
Nov. 25, 20192.45282.60112.36842.53572.53573,240,749,705
Nov. 24, 20192.72502.72782.45042.45042.45042,906,089,979
Nov. 23, 20192.63462.73142.59192.72442.72442,021,876,981
Nov. 22, 20192.82572.85172.51142.63242.63243,602,118,619
Nov. 21, 20193.09573.12102.78762.82542.82542,542,236,470
Nov. 20, 20193.15393.17753.08553.09693.09691,963,218,325
Nov. 19, 20193.22563.27373.07353.15203.15202,304,230,671
Nov. 18, 20193.41873.45823.14533.22693.22692,272,078,620
Nov. 17, 20193.40743.47183.36533.42163.42161,573,105,687
Nov. 16, 20193.34313.41163.33163.40593.40591,466,435,138
Nov. 15, 20193.41883.47843.32813.34473.34472,058,586,139
Nov. 14, 20193.47923.48553.39183.42003.42001,728,331,754
Nov. 13, 20193.48073.49673.45023.48013.48011,828,134,783
Nov. 12, 20193.44873.52603.42833.48243.48242,404,898,304
Nov. 11, 20193.58563.60033.44123.44783.44782,044,553,190
Nov. 10, 20193.48703.61063.47833.58453.58452,399,902,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...