EOS Historical Data

EOS Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 1.49
-1.78%
$ 1.47 billion $ 346.03 million
Sep 3, 2022 $ 1.52
-1.98%
$ 1.5 billion $ 401.67 million
Sep 2, 2022 $ 1.55
+4.68%
$ 1.53 billion $ 873.66 million
Sep 1, 2022 $ 1.48
+7.72%
$ 1.46 billion $ 519.38 million
Aug 31, 2022 $ 1.37
-1.42%
$ 1.36 billion $ 425.19 million
Aug 30, 2022 $ 1.39
-6.77%
$ 1.38 billion $ 520.69 million
Aug 29, 2022 $ 1.49
+4.59%
$ 1.48 billion $ 330.09 million
Aug 28, 2022 $ 1.43
-7.28%
$ 1.41 billion $ 435.33 million
Aug 27, 2022 $ 1.54
-0.28%
$ 1.52 billion $ 675.74 million
Aug 26, 2022 $ 1.54
-11.04%
$ 1.53 billion $ 790.77 million
Aug 25, 2022 $ 1.74
-2.17%
$ 1.71 billion $ 763.61 million
Aug 24, 2022 $ 1.77
-1.75%
$ 1.75 billion $ 694.92 million
Aug 23, 2022 $ 1.81
-1.49%
$ 1.78 billion $ 1.18 billion
Aug 22, 2022 $ 1.83
+16.89%
$ 1.81 billion $ 1.54 billion
Aug 21, 2022 $ 1.57
+11.27%
$ 1.55 billion $ 877.72 million
Aug 20, 2022 $ 1.41
+10.62%
$ 1.39 billion $ 547.18 million
Aug 19, 2022 $ 1.27
-14.09%
$ 1.26 billion $ 877.22 million
Aug 18, 2022 $ 1.48
+0.35%
$ 1.46 billion $ 1.01 billion
Aug 17, 2022 $ 1.48
+7.09%
$ 1.46 billion $ 1.58 billion
Aug 16, 2022 $ 1.38
+8.50%
$ 1.36 billion $ 371.83 million
Aug 15, 2022 $ 1.27
-2.61%
$ 1.25 billion $ 291.85 million
Aug 14, 2022 $ 1.31
-3.17%
$ 1.29 billion $ 266.74 million
Aug 13, 2022 $ 1.35
+1.60%
$ 1.33 billion $ 262.51 million
Aug 12, 2022 $ 1.33
+1.15%
$ 1.31 billion $ 294.79 million
Aug 11, 2022 $ 1.31
+2.94%
$ 1.29 billion $ 367.06 million
Aug 10, 2022 $ 1.28
+8.26%
$ 1.26 billion $ 383.31 million
Aug 9, 2022 $ 1.18
-5.78%
$ 1.16 billion $ 295.95 million
Aug 8, 2022 $ 1.25
+1.80%
$ 1.23 billion $ 315.79 million
Aug 7, 2022 $ 1.23
+0.29%
$ 1.21 billion $ 186.94 million
Aug 6, 2022 $ 1.23
-2.64%
$ 1.21 billion $ 194.73 million
Aug 5, 2022 $ 1.26
+5.91%
$ 1.24 billion $ 233.25 million
Aug 4, 2022 $ 1.19
+1.23%
$ 1.17 billion $ 424.6 million
Aug 3, 2022 $ 1.17
-1.12%
$ 1.16 billion $ 267.44 million
Aug 2, 2022 $ 1.19
-5.65%
$ 1.17 billion $ 329.59 million
Aug 1, 2022 $ 1.26
-5.51%
$ 1.24 billion $ 372.93 million
Jul 31, 2022 $ 1.33
+1.94%
$ 1.31 billion $ 416.72 million
Jul 30, 2022 $ 1.31
+0.39%
$ 1.29 billion $ 395.98 million
Jul 29, 2022 $ 1.3
-1.02%
$ 1.28 billion $ 309.3 million
Jul 28, 2022 $ 1.31
+4.75%
$ 1.3 billion $ 328.77 million
Jul 27, 2022 $ 1.26
+12.82%
$ 1.24 billion $ 316.85 million
Jul 26, 2022 $ 1.11
+0.36%
$ 1.1 billion $ 156.01 million
Jul 25, 2022 $ 1.11
-7.89%
$ 1.09 billion $ 165.11 million
Jul 24, 2022 $ 1.2
+3.37%
$ 1.18 billion $ 466.1 million
Jul 23, 2022 $ 1.16
-1.06%
$ 1.15 billion $ 294.46 million
Jul 22, 2022 $ 1.18
+11.76%
$ 1.16 billion $ 373.74 million
Jul 21, 2022 $ 1.05
+1.24%
$ 1.04 billion $ 196.83 million
Jul 20, 2022 $ 1.04
-3.48%
$ 1.02 billion $ 340.13 million
Jul 19, 2022 $ 1.08
+1.85%
$ 1.06 billion $ 263.9 million
Jul 18, 2022 $ 1.06
+7.56%
$ 1.04 billion $ 247.1 million
Jul 17, 2022 $ 0.984
-2.39%
$ 968.49 million $ 164.31 million