Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EOS EOS (EOS)
6.34 USD (-1.50%)
0.00078748 BTC (-1.54%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Market Cap
5,791,146,606 USD
719,039 BTC
Volume (24h)
2,419,416,269 USD
300,399 BTC
Circulating Supply
913,093,837 EOS
Total Supply
1,013,093,841 EOS

Historical data for EOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 24, 2019 6.05 6.56 6.00 6.40 2,697,999,059 5,846,454,504
May 23, 2019 5.97 6.09 5.80 6.05 2,191,446,373 5,518,504,154
May 22, 2019 6.29 6.34 5.90 5.97 2,305,368,883 5,447,639,173
May 21, 2019 6.25 6.37 6.13 6.29 2,164,121,707 5,739,477,558
May 20, 2019 6.50 6.50 6.07 6.25 2,532,017,792 5,701,867,289
May 19, 2019 5.89 6.56 5.87 6.49 2,978,376,566 5,924,726,752
May 18, 2019 6.02 6.06 5.86 5.89 2,232,747,861 5,375,163,507
May 17, 2019 6.50 6.56 5.78 6.02 3,902,624,012 5,491,967,950
May 16, 2019 6.47 6.86 6.33 6.50 4,126,880,970 5,929,810,408
May 15, 2019 6.04 6.51 6.00 6.48 3,494,184,733 5,911,745,089
May 14, 2019 5.57 6.15 5.56 6.05 3,961,229,989 5,511,815,615
May 13, 2019 5.32 5.79 5.29 5.58 2,798,234,857 5,081,818,399
May 12, 2019 5.55 5.72 5.24 5.32 3,301,874,542 4,852,039,932
May 11, 2019 4.83 5.77 4.83 5.53 4,256,454,605 5,043,563,535
May 10, 2019 4.85 4.91 4.64 4.83 2,371,523,898 4,397,127,767
May 09, 2019 4.90 4.98 4.79 4.85 1,744,560,659 4,420,742,581
May 08, 2019 4.86 4.91 4.78 4.90 1,637,626,066 4,460,285,512
May 07, 2019 4.90 5.03 4.83 4.87 2,112,494,046 4,598,359,270
May 06, 2019 4.90 4.98 4.69 4.90 2,076,446,562 4,628,332,038
May 05, 2019 4.96 5.00 4.83 4.90 1,735,122,033 4,624,937,770
May 04, 2019 5.08 5.17 4.83 4.96 2,223,102,130 4,683,091,847
May 03, 2019 4.79 5.15 4.76 5.09 2,319,344,666 4,802,158,863
May 02, 2019 4.78 4.81 4.69 4.79 1,750,854,741 4,521,404,709
May 01, 2019 4.83 4.86 4.71 4.78 1,713,346,160 4,514,297,383
Apr 30, 2019 4.53 4.84 4.53 4.83 1,917,938,501 4,556,334,656
Apr 29, 2019 4.72 4.76 4.48 4.53 1,796,270,983 4,271,517,290
Apr 28, 2019 4.72 4.77 4.67 4.72 1,449,287,796 4,453,565,070
Apr 27, 2019 4.75 4.78 4.68 4.71 1,475,970,644 4,447,647,020
Apr 26, 2019 4.60 4.83 4.53 4.74 2,442,763,576 4,475,065,520
Apr 25, 2019 4.82 4.88 4.56 4.59 2,291,830,856 4,331,870,935
* 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 6.34 USD
EOS ROI +514.96%
Market Rank #6
Market Cap 5,791,146,606 USD
24 Hour Volume 2,419,416,269 USD
Circulating Supply 913,093,837 EOS
Total Supply 1,013,093,841 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 15.61 USD /
1.56 USD
90 Day High / Low 6.86 USD /
3.21 USD
30 Day High / Low 6.86 USD /
4.48 USD
7 Day High / Low 6.56 USD /
5.80 USD
24 Hour High / Low 6.56 USD /
6.33 USD
Yesterday's High / Low 6.56 USD /
6.00 USD
Yesterday's Open / Close 6.05 USD /
6.40 USD
Yesterday's Change $0.354262 USD (+5.86%)
Yesterday's Volume $2,697,999,059 USD

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