ChainRegistry
08:25:16Z · 12/12 VENUES · SNAPSHOT c6e196b2 BTC$83,539.05+0.59% ETH$2,551.54+2.04% USDT$0.9992-0.01% BNB$750.91+0.47% XRP$1.41+0.82% SOL$111.66+2.17% TRX$0.3315+0.36% BEAM$0.5983+3.77% STETH$2,542.08+1.20% ZEC$1,307.55+6.58% HYPE$87.46+3.03% DOGE$0.08729+2.29% LINK$13.36+3.48% WBTC$84,082.53+0.01% USDS$0.9999-0.02% XMR$537.42+0.89% WBT$82.57+0.80% ADA$0.2508+1.14% WEETH$2,840.38+2.91% LEO$8.90-0.04% NEAR$5.77+10.57% AUTO$95.19-8.82% RAIN$0.01033+0.40% XLM$0.2011+3.02%

Fig. 01 · Daily closes

EOS price history

2,558 daily closes since May 28, 2018, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Dec 10, 2022 $1.03 +0.19% — $10.80M
Dec 9, 2022 $1.03 +3.72% — $21.19M
Dec 8, 2022 $0.995 +0.61% — $13.70M
Dec 7, 2022 $0.989 +3.24% — $22.25M
Dec 6, 2022 $0.958 +2.90% — $10.04M
Dec 5, 2022 $0.931 +0.11% — $7.84M
Dec 4, 2022 $0.93 +0.87% — $5.96M
Dec 3, 2022 $0.922 -2.12% — $4.48M
Dec 2, 2022 $0.942 +1.18% — $5.94M
Dec 1, 2022 $0.931 -2.10% — $6.08M
Nov 30, 2022 $0.951 +3.59% — $6.21M
Nov 29, 2022 $0.918 +1.55% — $4.34M
Nov 28, 2022 $0.904 -2.69% — $7.66M
Nov 27, 2022 $0.929 -0.54% — $8.82M
Nov 26, 2022 $0.934 +0.11% — $7.72M
Nov 25, 2022 $0.933 +2.30% — $19.61M
Nov 24, 2022 $0.912 0.00% — $5.90M
Nov 23, 2022 $0.912 +3.75% — $8.06M
Nov 22, 2022 $0.879 +3.66% — $5.85M
Nov 21, 2022 $0.848 -2.64% — $6.59M
Nov 20, 2022 $0.871 -3.54% — $4.27M
Nov 19, 2022 $0.903 +0.56% — $3.70M
Nov 18, 2022 $0.898 -0.22% — $3.78M
Nov 17, 2022 $0.90 +0.22% — $4.18M
Nov 16, 2022 $0.898 -3.02% — $7.67M
Nov 15, 2022 $0.926 +1.09% — $9.42M
Nov 14, 2022 $0.916 +3.74% — $12.22M
Nov 13, 2022 $0.883 -1.12% — $8.11M
Nov 12, 2022 $0.893 -4.49% — $8.37M
Nov 11, 2022 $0.935 -0.32% — $11.87M
Nov 10, 2022 $0.938 +13.83% — $23.70M
Nov 9, 2022 $0.824 -14.52% — $27.74M
Nov 8, 2022 $0.964 -14.99% — $46.62M
Nov 7, 2022 $1.13 +1.89% — $9.05M
Nov 6, 2022 $1.11 -4.71% — $10.75M
Nov 5, 2022 $1.17 -2.34% — $17.31M
Nov 4, 2022 $1.20 +4.09% — $16.55M
Nov 3, 2022 $1.15 +2.68% — $11.94M
Nov 2, 2022 $1.12 -2.01% — $15.22M
Nov 1, 2022 $1.14 -0.52% — $10.81M
Oct 31, 2022 $1.15 +3.52% — $13.43M
Oct 30, 2022 $1.11 -2.46% — $11.06M
Oct 29, 2022 $1.14 0.00% — $13.71M
Oct 28, 2022 $1.14 +1.07% — $20.60M
Oct 27, 2022 $1.13 -0.27% — $12.14M
Oct 26, 2022 $1.13 +2.64% — $13.52M
Oct 25, 2022 $1.10 +3.00% — $10.64M
Oct 24, 2022 $1.07 -2.56% — $7.76M
Oct 23, 2022 $1.10 +2.62% — $11.24M
Oct 22, 2022 $1.07 -0.28% — $7.39M
Oct 21, 2022 $1.07 +2.59% — $14.36M
Oct 20, 2022 $1.04 +3.88% — $16.05M
Oct 19, 2022 $1.00 -4.38% — $7.85M
Oct 18, 2022 $1.05 -1.32% — $7.35M
Oct 17, 2022 $1.06 +1.33% — $4.24M
Oct 16, 2022 $1.05 -0.10% — $5.92M
Oct 15, 2022 $1.05 +4.27% — $10.46M
Oct 14, 2022 $1.01 -0.69% — $9.18M
Oct 13, 2022 $1.02 -2.31% — $20.02M
Oct 12, 2022 $1.04 -0.38% — $4.79M
Oct 11, 2022 $1.04 +0.87% — $8.68M
Oct 10, 2022 $1.03 -7.76% — $19.11M
Oct 9, 2022 $1.12 +0.81% — $4.20M
Oct 8, 2022 $1.11 -0.80% — $5.44M
Oct 7, 2022 $1.12 -2.94% — $11.90M
Oct 6, 2022 $1.16 -1.70% — $8.87M
Oct 5, 2022 $1.18 -2.08% — $8.93M
Oct 4, 2022 $1.20 +1.18% — $9.20M
Oct 3, 2022 $1.19 +2.24% — $8.73M
Oct 2, 2022 $1.16 -5.23% — $9.66M
Oct 1, 2022 $1.22 +3.47% — $12.17M
Sep 30, 2022 $1.18 -1.83% — $20.36M
Sep 29, 2022 $1.21 +4.97% — $26.05M
Sep 28, 2022 $1.15 -0.52% — $11.31M
Sep 27, 2022 $1.15 -2.37% — $17.97M
Sep 26, 2022 $1.18 +1.46% — $16.18M
Sep 25, 2022 $1.17 -2.84% — $11.61M
Sep 24, 2022 $1.20 -2.44% — $20.58M
Sep 23, 2022 $1.23 -0.73% — $22.39M
Sep 22, 2022 $1.24 +4.83% — $20.11M
Sep 21, 2022 $1.18 -11.80% — $40.85M
Sep 20, 2022 $1.34 +3.16% — $32.28M
Sep 19, 2022 $1.30 +1.88% — $28.68M
Sep 18, 2022 $1.27 -13.39% — $27.91M
Sep 17, 2022 $1.47 +3.30% — $13.65M
Sep 16, 2022 $1.42 +3.11% — $25.65M
Sep 15, 2022 $1.38 -6.37% — $30.69M
Sep 14, 2022 $1.48 +0.27% — $33.52M
Sep 13, 2022 $1.47 -11.39% — $39.07M
Sep 12, 2022 $1.66 -3.09% — $31.11M