Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
EOS EOS (EOS)
3.66 USD (-2.22%)
0.00090862 BTC (-0.94%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
3,315,871,205 USD
823,428 BTC
Volume (24h)
1,604,149,395 USD
398,357 BTC
Circulating Supply
906,245,118 EOS
Total Supply
1,006,245,120 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 21, 2019 3.75 3.76 3.62 3.67 1,589,560,904 3,321,769,330
Mar 20, 2019 3.78 3.78 3.62 3.75 1,439,034,494 3,395,682,174
Mar 19, 2019 3.75 3.79 3.73 3.78 1,241,517,191 3,424,468,108
Mar 18, 2019 3.78 3.81 3.73 3.75 1,465,685,317 3,398,791,324
Mar 17, 2019 3.83 3.84 3.77 3.78 1,179,827,903 3,421,714,410
Mar 16, 2019 3.72 3.85 3.72 3.83 1,734,038,541 3,473,915,116
Mar 15, 2019 3.61 3.74 3.61 3.72 1,659,502,982 3,369,813,895
Mar 14, 2019 3.61 3.66 3.57 3.61 1,484,695,823 3,267,847,743
Mar 13, 2019 3.67 3.68 3.56 3.62 1,684,463,419 3,277,658,399
Mar 12, 2019 3.60 3.71 3.49 3.66 1,821,147,442 3,319,263,767
Mar 11, 2019 3.73 3.76 3.55 3.60 1,600,799,426 3,258,514,494
Mar 10, 2019 3.77 3.78 3.70 3.74 1,375,200,235 3,385,724,370
Mar 09, 2019 3.63 3.82 3.63 3.77 1,788,535,105 3,415,825,939
Mar 08, 2019 3.79 3.80 3.57 3.63 1,654,702,858 3,292,827,022
Mar 07, 2019 3.77 3.91 3.75 3.79 1,709,256,122 3,433,028,541
Mar 06, 2019 3.79 3.86 3.66 3.77 1,927,523,149 3,415,997,711
Mar 05, 2019 3.28 3.80 3.25 3.78 2,094,488,255 3,426,684,670
Mar 04, 2019 3.55 3.57 3.21 3.28 1,622,012,459 2,969,556,512
Mar 03, 2019 3.52 3.61 3.52 3.55 1,053,719,011 3,220,736,332
Mar 02, 2019 3.50 3.56 3.47 3.52 1,146,398,595 3,189,533,494
Mar 01, 2019 3.54 3.69 3.49 3.52 1,318,189,790 3,186,278,436
Feb 28, 2019 3.54 3.64 3.52 3.54 1,353,651,826 3,207,737,515
Feb 27, 2019 3.48 3.56 3.43 3.53 1,376,946,609 3,199,298,725
Feb 26, 2019 3.60 3.60 3.39 3.47 1,482,508,113 3,147,734,559
Feb 25, 2019 3.58 3.73 3.42 3.59 1,903,389,281 3,253,863,914
Feb 24, 2019 4.28 4.44 3.53 3.59 2,406,373,954 3,254,300,690
Feb 23, 2019 3.88 4.28 3.82 4.27 1,609,352,207 3,867,579,299
Feb 22, 2019 3.80 3.90 3.77 3.89 1,413,643,823 3,526,468,020
Feb 21, 2019 3.93 3.93 3.73 3.81 1,392,322,652 3,449,084,067
Feb 20, 2019 3.55 3.92 3.52 3.92 1,914,563,883 3,553,278,085
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About EOS

EOS.IO is a blockchain protocol powered by the native cryptocurrency EOS. The protocol emulates most of the attributes of a real computer including hardware (CPU(s) & GPU(s) for processing, local/RAM memory, hard-disk storage) with the computing resources distributed equally among EOS cryptocurrency holders. EOSIO operates as a smart contract platform and decentralized operating system intended for the deployment of industrial-scale decentralized applications through a decentralized autonomous corporation model. The smart contract platform claims to eliminate transaction fees and also conduct millions of transactions per second. EOS (EOS) is software that introduces a blockchain architecture designed to enable vertical and horizontal scaling of decentralized applications. The EOS software provides accounts, authentication, databases, asynchronous communication and the scheduling of applications across multiple CPU cores and/or clusters.

EOS Statistics
EOS Price 3.66 USD
EOS ROI +254.77%
Market Rank #5
Market Cap 3,315,871,205 USD
24 Hour Volume 1,604,149,395 USD
Circulating Supply 906,245,118 EOS
Total Supply 1,006,245,120 EOS
Max Supply No Data
All Time High 22.89 USD
(Apr 29, 2018)
All Time Low 0.480196 USD
(Oct 23, 2017)
52 Week High / Low 22.89 USD /
1.56 USD
90 Day High / Low 4.44 USD /
2.20 USD
30 Day High / Low 4.44 USD /
3.21 USD
7 Day High / Low 3.85 USD /
3.62 USD
24 Hour High / Low 3.76 USD /
3.61 USD
Yesterday's High / Low 3.76 USD /
3.62 USD
Yesterday's Open / Close 3.75 USD /
3.67 USD
Yesterday's Change $-0.084757 USD (-2.26%)
Yesterday's Volume $1,589,560,904 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)