EOS Historical Data

EOS Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 1
+1.95%
$ 988.54 million $ 159.7 million
Dec 12, 2022 $ 0.981
-2.47%
$ 969.63 million $ 161.67 million
Dec 11, 2022 $ 1.01
-2.72%
$ 994.11 million $ 162.48 million
Dec 10, 2022 $ 1.03
+0.14%
$ 1.02 billion $ 234.08 million
Dec 9, 2022 $ 1.03
+3.75%
$ 1.02 billion $ 298.01 million
Dec 8, 2022 $ 0.995
+0.50%
$ 983.46 million $ 345.64 million
Dec 7, 2022 $ 0.99
+3.45%
$ 978.56 million $ 337.72 million
Dec 6, 2022 $ 0.957
+2.73%
$ 945.91 million $ 151.65 million
Dec 5, 2022 $ 0.931
+0.11%
$ 920.73 million $ 128.19 million
Dec 4, 2022 $ 0.93
+0.83%
$ 919.72 million $ 123.06 million
Dec 3, 2022 $ 0.923
-2.03%
$ 912.09 million $ 118.44 million
Dec 2, 2022 $ 0.942
+1.18%
$ 930.88 million $ 179.07 million
Dec 1, 2022 $ 0.931
-1.98%
$ 920.1 million $ 156.57 million
Nov 30, 2022 $ 0.95
+3.42%
$ 938.66 million $ 136.05 million
Nov 29, 2022 $ 0.918
+1.57%
$ 907.54 million $ 93.65 million
Nov 28, 2022 $ 0.904
-3.22%
$ 893.57 million $ 170.69 million
Nov 27, 2022 $ 0.934
+0.04%
$ 923.43 million $ 168.06 million
Nov 26, 2022 $ 0.934
+0.03%
$ 922.99 million $ 150.52 million
Nov 25, 2022 $ 0.933
+2.51%
$ 922.69 million $ 233 million
Nov 24, 2022 $ 0.911
+0.20%
$ 900.09 million $ 111.89 million
Nov 23, 2022 $ 0.909
+3.59%
$ 898.4 million $ 164.9 million
Nov 22, 2022 $ 0.877
+3.28%
$ 867.15 million $ 160.53 million
Nov 21, 2022 $ 0.849
-4.48%
$ 839.63 million $ 161.78 million
Nov 20, 2022 $ 0.889
-1.52%
$ 879.11 million $ 110.86 million
Nov 19, 2022 $ 0.903
+0.53%
$ 892.73 million $ 89.87 million
Nov 18, 2022 $ 0.898
-0.26%
$ 888.15 million $ 137.68 million
Nov 17, 2022 $ 0.901
+0.24%
$ 890.5 million $ 142.76 million
Nov 16, 2022 $ 0.899
-2.75%
$ 888.38 million $ 280.01 million
Nov 15, 2022 $ 0.924
+1.30%
$ 913.45 million $ 145.09 million
Nov 14, 2022 $ 0.912
+3.00%
$ 901.72 million $ 254.7 million
Nov 13, 2022 $ 0.886
-0.79%
$ 875.5 million $ 172.97 million
Nov 12, 2022 $ 0.893
-3.91%
$ 882.56 million $ 181.9 million
Nov 11, 2022 $ 0.929
-1.00%
$ 918.52 million $ 309.18 million
Nov 10, 2022 $ 0.939
+14.52%
$ 927.81 million $ 640.65 million
Nov 9, 2022 $ 0.82
-14.65%
$ 810.13 million $ 626.8 million
Nov 8, 2022 $ 0.96
-15.27%
$ 949.22 million $ 825.66 million
Nov 7, 2022 $ 1.13
+1.24%
$ 1.12 billion $ 276.44 million
Nov 6, 2022 $ 1.12
-4.22%
$ 1.11 billion $ 229.59 million
Nov 5, 2022 $ 1.17
-2.38%
$ 1.16 billion $ 390.11 million
Nov 4, 2022 $ 1.2
+4.09%
$ 1.18 billion $ 288.5 million
Nov 3, 2022 $ 1.15
+2.86%
$ 1.14 billion $ 278.97 million
Nov 2, 2022 $ 1.12
-2.01%
$ 1.11 billion $ 404.67 million
Nov 1, 2022 $ 1.14
-0.63%
$ 1.13 billion $ 305.33 million
Oct 31, 2022 $ 1.15
+3.50%
$ 1.14 billion $ 248.89 million
Oct 30, 2022 $ 1.11
-2.41%
$ 1.1 billion $ 240.88 million
Oct 29, 2022 $ 1.14
-0.08%
$ 1.12 billion $ 278.9 million
Oct 28, 2022 $ 1.14
+1.05%
$ 1.12 billion $ 502.28 million
Oct 27, 2022 $ 1.13
-0.27%
$ 1.11 billion $ 255.33 million
Oct 26, 2022 $ 1.13
+2.71%
$ 1.12 billion $ 6.75 billion
Oct 25, 2022 $ 1.1
+2.95%
$ 1.09 billion $ 255.52 million