EOS current price is $5.30 with a marketcap of $4.80 B. Its price is 4.7% up in last 24 hours.

  • eos
    EOS(EOS)
  • Price
    $5.30
  • 1h %
    -0.68%
  • 24h %
    4.7%
  • 7d %
    4.77%
  • Market Cap
    $4.80 B
  • Volume
    $724.93 M
  • Available Supply
    906.25 M EOS
  • Rank
    5

Loading Chart...

More Info About Coin

EOS.IO is software that introduces a blockchain architecture designed to enable vertical and horizontal scaling of decentralized applications.

Historical Data

DatePriceVolumeMarket Cap
19/08/2017$1.43871$25.66 M$419.47 M
20/08/2017$1.3747$24.31 M$403.65 M
21/08/2017$1.37507$15.24 M$406.44 M
22/08/2017$1.31039$21.18 M$390.04 M
23/08/2017$1.323$25.64 M$396.18 M
24/08/2017$1.40025$33.99 M$422.10 M
25/08/2017$1.39302$19.11 M$422.70 M
26/08/2017$1.36261$19.67 M$416.09 M
27/08/2017$1.35422$17.05 M$417.56 M
28/08/2017$1.34869$18.40 M$418.94 M
29/08/2017$1.32588$17.93 M$415.01 M
30/08/2017$1.31805$19.78 M$415.32 M
31/08/2017$1.24384$24.42 M$394.49 M
01/09/2017$1.29116$22.30 M$412.11 M
02/09/2017$1.39661$37.74 M$448.87 M
03/09/2017$1.21756$28.58 M$393.37 M
04/09/2017$1.2295$22.61 M$400.06 M
05/09/2017$0.756026$44.77 M$247.27 M
06/09/2017$0.94937$35.87 M$312.12 M
07/09/2017$0.913958$21.04 M$302.32 M
08/09/2017$0.948953$21.49 M$315.74 M
09/09/2017$0.808782$17.43 M$270.54 M
10/09/2017$0.776114$9.36 M$261.12 M
11/09/2017$0.751264$8.59 M$254.15 M
12/09/2017$0.731022$8.12 M$248.58 M
13/09/2017$0.743524$15.26 M$254.09 M
14/09/2017$0.722388$11.45 M$248.11 M
15/09/2017$0.647844$14.19 M$223.94 M
16/09/2017$0.665722$12.73 M$231.47 M
17/09/2017$0.604341$5.70 M$211.13 M
18/09/2017$0.6717$9.54 M$236.61 M
19/09/2017$0.690429$8.37 M$244.50 M
20/09/2017$0.635557$5.96 M$226.43 M
21/09/2017$0.602996$6.37 M$216.03 M
22/09/2017$0.557894$7.94 M$200.97 M
23/09/2017$0.572497$4.35 M$207.05 M
24/09/2017$0.579047$4.96 M$210.38 M
25/09/2017$0.557855$7.67 M$204.21 M
26/09/2017$0.574108$5.79 M$210.99 M
27/09/2017$0.571015$5.67 M$211.22 M
28/09/2017$0.648968$12.08 M$240.98 M
29/09/2017$0.721384$24.08 M$269.49 M
30/09/2017$0.728153$12.72 M$273.42 M
01/10/2017$0.716703$9.12 M$270.45 M
02/10/2017$0.69734$8.97 M$264.40 M
03/10/2017$0.655846$8.11 M$250.10 M
04/10/2017$0.623523$7.16 M$239.01 M
05/10/2017$0.597562$5.31 M$230.15 M
06/10/2017$0.593172$8.22 M$229.74 M
07/10/2017$0.602076$6.49 M$234.36 M
08/10/2017$0.592912$6.42 M$231.88 M
09/10/2017$0.596559$5.91 M$234.46 M
10/10/2017$0.558719$7.11 M$220.71 M
11/10/2017$0.554454$7.30 M$220.02 M
12/10/2017$0.595557$8.95 M$238.08 M
13/10/2017$0.58818$9.10 M$236.58 M
14/10/2017$0.596434$7.94 M$240.49 M
15/10/2017$0.57767$6.57 M$234.70 M
16/10/2017$0.578052$6.36 M$235.76 M
17/10/2017$0.558234$6.10 M$228.88 M
18/10/2017$0.539797$6.59 M$222.50 M
19/10/2017$0.556487$7.39 M$230.44 M
20/10/2017$0.573181$7.65 M$238.79 M
21/10/2017$0.537685$6.77 M$225.09 M
22/10/2017$0.537567$6.76 M$225.86 M
23/10/2017$0.51016$5.33 M$215.34 M
24/10/2017$0.52577$7.59 M$222.88 M
25/10/2017$0.502221$6.03 M$213.76 M
26/10/2017$0.51303$5.08 M$219.50 M
27/10/2017$0.51697$5.19 M$222.31 M
28/10/2017$0.529124$5.01 M$228.29 M
29/10/2017$0.576937$7.47 M$250.17 M
30/10/2017$0.709039$23.88 M$309.28 M
31/10/2017$0.698959$16.42 M$306.25 M
01/11/2017$0.825768$21.45 M$363.36 M
02/11/2017$1.06378$81.14 M$470.25 M
03/11/2017$1.12888$61.22 M$502.60 M
04/11/2017$1.20632$58.93 M$539.66 M
05/11/2017$1.09547$34.46 M$491.77 M
06/11/2017$0.980674$33.60 M$442.40 M
07/11/2017$0.981888$24.62 M$445.63 M
08/11/2017$1.01378$18.02 M$465.35 M
09/11/2017$1.2039$40.80 M$554.66 M
10/11/2017$1.14428$22.92 M$529.83 M
11/11/2017$1.03947$23.54 M$483.10 M
12/11/2017$1.12784$26.62 M$526.50 M
13/11/2017$1.13998$30.16 M$534.68 M
14/11/2017$1.44141$48.55 M$679.15 M
15/11/2017$1.66885$91.15 M$789.79 M
16/11/2017$1.58477$51.07 M$759.05 M
17/11/2017$1.71546$71.43 M$824.70 M
18/11/2017$1.72891$45.43 M$834.36 M
19/11/2017$1.93266$51.28 M$936.67 M
20/11/2017$2.02675$63.07 M$986.05 M
21/11/2017$1.9981$58.46 M$976.49 M
22/11/2017$1.89791$52.15 M$931.31 M
23/11/2017$1.86857$41.88 M$920.60 M
24/11/2017$1.87133$42.04 M$925.46 M
25/11/2017$1.81288$44.24 M$900.32 M
26/11/2017$1.97145$46.84 M$985.98 M
27/11/2017$2.46967$120.24 M$1.24 B
28/11/2017$2.97853$137.63 M$1.50 B
29/11/2017$2.7743$93.81 M$1.41 B
30/11/2017$2.92822$140.73 M$1.49 B
01/12/2017$2.77191$86.78 M$1.41 B
02/12/2017$3.32257$82.58 M$1.70 B
03/12/2017$3.98466$180.58 M$2.05 B
04/12/2017$3.61704$121.06 M$1.87 B
05/12/2017$3.90324$157.75 M$2.03 B
06/12/2017$4.25111$184.34 M$2.21 B
07/12/2017$4.28698$212.87 M$2.24 B
08/12/2017$3.96705$169.69 M$2.08 B
09/12/2017$4.33206$138.92 M$2.28 B
10/12/2017$3.61692$123.64 M$1.91 B
11/12/2017$3.95875$100.87 M$2.10 B
12/12/2017$4.47433$160.31 M$2.38 B
13/12/2017$5.19639$270.21 M$2.78 B
14/12/2017$7.37623$738.18 M$3.96 B
15/12/2017$7.24183$555.81 M$3.90 B
16/12/2017$9.02042$657.91 M$4.88 B
17/12/2017$8.56837$404.83 M$4.65 B
18/12/2017$8.04257$386.35 M$4.38 B
19/12/2017$9.84076$363.74 M$5.40 B
20/12/2017$11.71$1.42 B$6.45 B
21/12/2017$11.3965$323.99 M$6.30 B
22/12/2017$8.66213$321.06 M$4.81 B
23/12/2017$8.79403$645.44 M$4.90 B
24/12/2017$8.19299$220.61 M$4.58 B
25/12/2017$7.98447$166.74 M$4.48 B
26/12/2017$9.81694$327.83 M$5.52 B
27/12/2017$10.0664$357.01 M$5.69 B
28/12/2017$9.679$579.97 M$5.49 B
29/12/2017$9.57516$393.95 M$5.45 B
30/12/2017$8.9739$451.10 M$5.13 B
31/12/2017$8.81216$490.82 M$5.05 B
01/01/2018$8.65331$280.27 M$4.98 B
02/01/2018$9.63056$477.67 M$5.56 B
03/01/2018$9.16508$443.12 M$5.31 B
04/01/2018$11.6732$980.90 M$6.79 B
05/01/2018$11.1304$851.86 M$6.49 B
06/01/2018$10.5613$581.56 M$6.18 B
07/01/2018$13.0883$971.87 M$7.68 B
08/01/2018$11.9228$543.44 M$7.02 B
09/01/2018$9.60965$684.52 M$5.68 B
10/01/2018$8.98303$537.09 M$5.33 B
11/01/2018$9.7073$1.21 B$5.79 B
12/01/2018$11.8161$1.12 B$7.07 B
13/01/2018$16.0467$3.35 B$9.64 B
14/01/2018$15.4997$2.82 B$9.34 B
15/01/2018$14.1706$1.17 B$8.57 B
16/01/2018$12.6158$937.70 M$7.66 B
17/01/2018$9.46129$1.53 B$5.76 B
18/01/2018$10.4648$1.66 B$6.40 B
19/01/2018$10.2036$1.07 B$6.26 B
20/01/2018$12.9911$1.48 B$7.99 B
21/01/2018$14.3565$2.20 B$8.86 B
22/01/2018$13.7476$2.82 B$8.52 B
23/01/2018$13.6081$2.79 B$8.46 B
24/01/2018$13.0941$1.59 B$8.17 B
25/01/2018$14.7331$1.43 B$9.22 B
26/01/2018$14.588$1.21 B$9.15 B
27/01/2018$14.2435$1.44 B$8.97 B
28/01/2018$14.777$558.09 M$9.33 B
29/01/2018$14.6466$689.10 M$9.28 B
30/01/2018$13.4715$563.76 M$8.56 B
31/01/2018$11.666$1.28 B$7.44 B
01/02/2018$11.767$699.17 M$7.53 B
02/02/2018$9.27198$1.01 B$5.95 B
03/02/2018$8.64831$1.23 B$5.58 B
04/02/2018$9.87847$661.67 M$6.39 B
05/02/2018$8.51962$638.00 M$5.53 B
06/02/2018$6.25878$641.06 M$4.08 B
07/02/2018$7.77034$1.20 B$5.08 B
08/02/2018$8.32938$731.43 M$5.46 B
09/02/2018$8.29208$507.54 M$5.45 B
10/02/2018$9.95697$612.43 M$6.57 B
11/02/2018$8.41388$523.84 M$5.57 B
12/02/2018$8.876$383.36 M$5.89 B
13/02/2018$9.01749$348.07 M$6.01 B
14/02/2018$9.30746$381.21 M$6.22 B
15/02/2018$10.2044$495.95 M$6.84 B
16/02/2018$9.94499$344.41 M$6.69 B
17/02/2018$10.1501$261.38 M$6.84 B
18/02/2018$9.97331$286.04 M$6.74 B
19/02/2018$9.48809$330.64 M$6.43 B
20/02/2018$9.88182$276.59 M$6.72 B
21/02/2018$9.02976$302.38 M$6.15 B
22/02/2018$8.82325$256.32 M$6.04 B
23/02/2018$8.36139$335.15 M$5.74 B
24/02/2018$8.48236$266.37 M$5.84 B
25/02/2018$8.06178$206.47 M$5.57 B
26/02/2018$7.82549$181.24 M$5.43 B
27/02/2018$8.46002$282.34 M$5.89 B
28/02/2018$9.08766$362.90 M$6.34 B
01/03/2018$8.44517$339.59 M$5.91 B
02/03/2018$8.39837$211.84 M$5.90 B
03/03/2018$8.12505$188.22 M$5.72 B
04/03/2018$7.85642$145.88 M$5.54 B
05/03/2018$8.17042$212.58 M$5.79 B
06/03/2018$7.9901$161.13 M$5.68 B
07/03/2018$7.01392$261.39 M$5.00 B
08/03/2018$6.43638$440.02 M$4.60 B
09/03/2018$5.54658$347.29 M$3.97 B
10/03/2018$6.40644$390.96 M$4.60 B
11/03/2018$5.86692$291.83 M$4.22 B
12/03/2018$6.10753$223.86 M$4.41 B
13/03/2018$5.91368$215.64 M$4.29 B
14/03/2018$5.87557$191.95 M$4.27 B
15/03/2018$4.88993$274.48 M$3.56 B
16/03/2018$5.14197$229.80 M$3.76 B
17/03/2018$5.02209$163.44 M$3.68 B
18/03/2018$4.34888$192.18 M$3.20 B
19/03/2018$4.67604$328.59 M$3.45 B
20/03/2018$5.70653$741.06 M$4.22 B
21/03/2018$6.13502$547.88 M$4.55 B
22/03/2018$7.14293$854.39 M$5.32 B
23/03/2018$6.58021$1.04 B$4.91 B
24/03/2018$6.95271$692.70 M$5.20 B
25/03/2018$6.72717$339.86 M$5.05 B
26/03/2018$6.52361$254.56 M$4.91 B
27/03/2018$5.52872$684.44 M$4.17 B
28/03/2018$6.11256$858.53 M$4.62 B
29/03/2018$6.00299$546.00 M$4.55 B
30/03/2018$6.08342$704.86 M$4.62 B
31/03/2018$6.10034$383.74 M$4.65 B
01/04/2018$5.98828$194.09 M$4.57 B
02/04/2018$5.68141$432.64 M$4.35 B
03/04/2018$6.03053$336.57 M$4.63 B
04/04/2018$6.02447$279.37 M$4.64 B
05/04/2018$5.73711$276.22 M$4.43 B
06/04/2018$6.19123$558.86 M$4.79 B
07/04/2018$5.91976$408.33 M$4.59 B
08/04/2018$5.87141$192.89 M$4.57 B
09/04/2018$6.00752$189.16 M$4.69 B
10/04/2018$5.82067$214.23 M$4.56 B
11/04/2018$6.27892$267.72 M$4.93 B
12/04/2018$8.75978$2.33 B$6.90 B
13/04/2018$8.95166$1.48 B$7.08 B
14/04/2018$8.74191$738.50 M$6.92 B
15/04/2018$8.18117$1.14 B$6.50 B
16/04/2018$8.02458$521.24 M$6.39 B
17/04/2018$8.66007$700.93 M$6.92 B
18/04/2018$8.57073$484.33 M$6.86 B
19/04/2018$9.03417$559.72 M$7.25 B
20/04/2018$9.76244$725.90 M$7.86 B
21/04/2018$11.1195$1.54 B$8.97 B
22/04/2018$11.485$1.08 B$9.29 B
23/04/2018$11.5599$870.58 M$9.37 B
24/04/2018$13.6218$1.55 B$11.07 B
25/04/2018$14.193$3.06 B$11.56 B
26/04/2018$14.8867$2.49 B$12.16 B
27/04/2018$15.1694$1.28 B$12.42 B
28/04/2018$17.599$2.84 B$14.45 B
29/04/2018$21.0224$3.43 B$17.30 B
30/04/2018$19.6287$4.38 B$16.19 B
01/05/2018$16.8975$4.25 B$13.97 B
02/05/2018$18.4925$2.87 B$15.33 B
03/05/2018$17.9899$1.69 B$14.95 B
04/05/2018$17.317$2.15 B$14.42 B
05/05/2018$18.1474$2.08 B$15.17 B
06/05/2018$17.0107$1.35 B$14.27 B
07/05/2018$17.1187$1.37 B$14.39 B
08/05/2018$18.3987$2.05 B$15.50 B
09/05/2018$17.5629$1.42 B$14.83 B
10/05/2018$18.0167$1.03 B$15.25 B
11/05/2018$17.7653$1.33 B$15.08 B
12/05/2018$13.4771$3.04 B$11.47 B
13/05/2018$14.0793$2.76 B$12.01 B
14/05/2018$14.0882$1.70 B$12.04 B
15/05/2018$14.3287$1.46 B$12.28 B
16/05/2018$12.2786$1.65 B$10.54 B
17/05/2018$13.6808$1.69 B$11.78 B
18/05/2018$12.6097$1.39 B$10.88 B
19/05/2018$12.8432$1.18 B$11.11 B
20/05/2018$13.517$1.18 B$11.72 B
21/05/2018$14.0823$1.17 B$12.24 B
22/05/2018$13.0595$1.01 B$11.38 B
23/05/2018$12.1262$1.10 B$10.59 B
24/05/2018$11.2503$1.61 B$9.85 B
25/05/2018$12.4966$2.19 B$10.96 B
26/05/2018$12.0551$1.39 B$10.60 B
27/05/2018$12.2554$1.12 B$10.81 B
28/05/2018$11.9216$1.22 B$10.55 B
29/05/2018$11.1097$1.45 B$9.86 B
30/05/2018$12.3275$1.81 B$10.96 B
31/05/2018$12.3553$1.23 B$11.02 B
01/06/2018$12.0335$1.11 B$10.76 B
02/06/2018$12.5025$968.86 M$11.20 B
03/06/2018$14.5721$3.10 B$13.06 B
04/06/2018$14.1111$1.45 B$12.65 B
05/06/2018$13.2451$1.30 B$11.87 B
06/06/2018$14.0841$1.29 B$12.62 B
07/06/2018$13.8877$1.04 B$12.45 B
08/06/2018$13.9647$1.22 B$12.51 B
09/06/2018$14.6734$1.08 B$13.15 B
10/06/2018$13.2758$1.25 B$11.90 B
11/06/2018$11.2283$2.45 B$10.06 B
12/06/2018$11.3497$1.19 B$10.17 B
13/06/2018$10.2532$1.06 B$9.19 B
14/06/2018$10.295$1.36 B$9.23 B
15/06/2018$11.0348$1.29 B$9.89 B
16/06/2018$10.7119$820.56 M$9.60 B
17/06/2018$10.6479$629.73 M$9.54 B
18/06/2018$10.291$497.63 M$9.22 B
19/06/2018$10.5557$660.39 M$9.46 B
20/06/2018$10.2642$922.92 M$9.20 B
21/06/2018$10.6181$727.28 M$9.52 B
22/06/2018$10.127$603.76 M$9.08 B
23/06/2018$8.19389$1.27 B$7.34 B
24/06/2018$7.32405$866.11 M$6.56 B
25/06/2018$7.92224$1.14 B$7.10 B
26/06/2018$8.18328$841.25 M$7.33 B
27/06/2018$7.61775$686.56 M$6.83 B
28/06/2018$7.80419$703.04 M$6.99 B
29/06/2018$7.46306$747.34 M$6.69 B
30/06/2018$7.97074$873.58 M$7.14 B
01/07/2018$8.05542$717.02 M$7.22 B
02/07/2018$7.96947$593.16 M$7.14 B
03/07/2018$9.13599$1.24 B$8.19 B
04/07/2018$8.7853$827.33 M$7.87 B
05/07/2018$8.93426$916.65 M$8.01 B
06/07/2018$8.60927$873.15 M$7.72 B
07/07/2018$8.64259$559.36 M$7.75 B
08/07/2018$8.98171$532.51 M$8.05 B
09/07/2018$8.63384$475.62 M$7.74 B
10/07/2018$7.51612$812.93 M$6.74 B
11/07/2018$6.92106$661.45 M$6.20 B
12/07/2018$6.81204$527.49 M$6.10 B
13/07/2018$7.15101$644.32 M$6.41 B
14/07/2018$6.93116$506.94 M$6.21 B
15/07/2018$7.03258$382.47 M$6.30 B
16/07/2018$7.3513$522.73 M$6.59 B
17/07/2018$7.90329$765.23 M$7.08 B
18/07/2018$9.01144$942.23 M$8.08 B
19/07/2018$8.53189$931.50 M$7.65 B
20/07/2018$8.06551$733.33 M$7.23 B
21/07/2018$7.97276$825.05 M$7.14 B
22/07/2018$8.03834$474.69 M$7.20 B
23/07/2018$8.30851$594.70 M$7.45 B
24/07/2018$8.1674$682.45 M$7.32 B
25/07/2018$8.68745$1.06 B$7.79 B
26/07/2018$8.56663$670.47 M$7.68 B
27/07/2018$8.20121$680.71 M$7.35 B
28/07/2018$8.34422$724.07 M$7.48 B
29/07/2018$8.2718$547.22 M$7.41 B
30/07/2018$8.19261$634.22 M$7.34 B
31/07/2018$7.65571$848.53 M$6.94 B
01/08/2018$7.32794$736.42 M$6.64 B
02/08/2018$7.18344$641.28 M$6.51 B
03/08/2018$7.02077$566.05 M$6.36 B
04/08/2018$7.1812$477.62 M$6.51 B
05/08/2018$7.01145$484.38 M$6.35 B
06/08/2018$7.09256$485.63 M$6.43 B
07/08/2018$7.0756$472.84 M$6.41 B
08/08/2018$6.04822$731.40 M$5.48 B
09/08/2018$5.71603$793.46 M$5.18 B
10/08/2018$5.85025$715.85 M$5.30 B
11/08/2018$5.11294$735.82 M$4.63 B
12/08/2018$5.14534$667.41 M$4.66 B
13/08/2018$5.08029$599.40 M$4.60 B
14/08/2018$4.36423$678.10 M$3.96 B
15/08/2018$4.66608$589.81 M$4.23 B
16/08/2018$4.72546$650.60 M$4.28 B
17/08/2018$4.92456$797.97 M$4.46 B
18/08/2018$5.28697$988.48 M$4.79 B
19/08/2018$5.07224$747.61 M$4.60 B
20/08/2018$5.29753669904$692.20 M$4.80 B

Twitter News Feed

[custom-twitter-feeds screenname="EOS_io"]

Submit Your Reviews