EOS EOS

$11.26
Market Cap $ 9.859 Bn
24h Volume $ 1.618 Bn
Chg. 24h: -6.27%
Algo. score 3.5/5  (#150)
Show Quick Stats

EOS price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, May 24th 2018 $10.67 $11.28 $10.67 $11.10 $25,777,713
Wed, May 23rd 2018 $12.11 $12.34 $10.46 $10.67 $215,642,424
Tue, May 22nd 2018 $13.43 $13.45 $11.94 $12.11 $118,984,067
Mon, May 21st 2018 $13.95 $14.16 $13.11 $13.43 $76,406,114
Sun, May 20th 2018 $13.12 $14.19 $12.93 $13.95 $98,996,986
Sat, May 19th 2018 $12.91 $13.34 $12.47 $13.12 $65,206,857
Fri, May 18th 2018 $12.23 $13.20 $11.91 $12.91 $151,794,323
Thu, May 17th 2018 $12.67 $13.95 $12.00 $12.23 $168,428,381
Wed, May 16th 2018 $12.80 $13.07 $11.83 $12.67 $142,718,704
Tue, May 15th 2018 $13.80 $14.39 $12.40 $12.80 $129,442,285
Mon, May 14th 2018 $14.59 $14.72 $12.94 $13.80 $180,775,938
Sun, May 13th 2018 $13.95 $15.12 $13.41 $14.59 $152,739,699
Sat, May 12th 2018 $14.82 $15.14 $12.07 $13.95 $360,573,041
Fri, May 11th 2018 $17.32 $17.65 $13.92 $14.82 $447,646,973
Thu, May 10th 2018 $17.79 $18.75 $17.32 $17.32 $144,278,684
Wed, May 9th 2018 $17.96 $18.09 $16.99 $17.79 $117,484,284
Tue, May 8th 2018 $17.80 $18.96 $17.68 $17.96 $139,276,324
Mon, May 7th 2018 $17.39 $18.42 $16.62 $17.80 $200,543,251
Sun, May 6th 2018 $17.77 $17.99 $16.55 $17.39 $132,244,230
Sat, May 5th 2018 $17.05 $18.65 $17.02 $17.77 $132,491,230
Fri, May 4th 2018 $17.67 $18.04 $16.24 $17.05 $146,875,690
Thu, May 3rd 2018 $19.23 $19.35 $16.86 $17.67 $241,714,020
Wed, May 2nd 2018 $18.74 $19.62 $18.18 $19.23 $243,458,285
Tue, May 1st 2018 $17.46 $19.03 $15.92 $18.74 $337,742,032
Mon, April 30th 2018 $21.41 $21.64 $16.52 $17.46 $475,578,188
Sun, April 29th 2018 $18.78 $23.02 $18.74 $21.41 $535,736,276
Sat, April 28th 2018 $16.61 $19.49 $16.44 $18.78 $336,795,670
Fri, April 27th 2018 $15.44 $17.90 $14.77 $16.61 $268,945,991
Thu, April 26th 2018 $14.46 $15.59 $13.85 $15.44 $180,832,731
Wed, April 25th 2018 $15.11 $15.52 $13.37 $14.46 $414,467,804
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1