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
Sep 11, 2022 $1.71 -1.95% — $41.90M
Sep 10, 2022 $1.75 +5.18% — $67.99M
Sep 9, 2022 $1.66 +3.68% — $41.75M
Sep 8, 2022 $1.60 -3.78% — $49.16M
Sep 7, 2022 $1.67 +19.35% — $52.30M
Sep 6, 2022 $1.40 -11.03% — $29.28M
Sep 5, 2022 $1.57 +5.09% — $21.53M
Sep 4, 2022 $1.49 -1.65% — $11.42M
Sep 3, 2022 $1.52 -1.94% — $25.30M
Sep 2, 2022 $1.55 +4.53% — $44.87M
Sep 1, 2022 $1.48 +7.79% — $32.05M
Aug 31, 2022 $1.37 -1.44% — $17.03M
Aug 30, 2022 $1.39 -6.76% — $23.13M
Aug 29, 2022 $1.49 +4.77% — $17.79M
Aug 28, 2022 $1.43 -7.34% — $24.21M
Aug 27, 2022 $1.54 -0.52% — $31.89M
Aug 26, 2022 $1.55 -10.68% — $62.08M
Aug 25, 2022 $1.73 -2.31% — $50.96M
Aug 24, 2022 $1.77 -1.77% — $59.88M
Aug 23, 2022 $1.81 -1.74% — $110.5M
Aug 22, 2022 $1.84 +17.01% — $139.2M
Aug 21, 2022 $1.57 +11.27% — $60.79M
Aug 20, 2022 $1.41 +10.84% — $35.54M
Aug 19, 2022 $1.27 -14.22% — $57.49M
Aug 18, 2022 $1.48 +0.27% — $58.47M
Aug 17, 2022 $1.48 +7.09% — $144.2M
Aug 16, 2022 $1.38 +8.56% — $19.80M
Aug 15, 2022 $1.27 -2.53% — $13.30M
Aug 14, 2022 $1.31 -3.26% — $11.41M
Aug 13, 2022 $1.35 +1.66% — $12.60M
Aug 12, 2022 $1.33 +1.22% — $12.00M
Aug 11, 2022 $1.31 +2.74% — $18.04M
Aug 10, 2022 $1.28 +8.40% — $17.51M
Aug 9, 2022 $1.18 -5.84% — $14.77M
Aug 8, 2022 $1.25 +1.79% — $12.42M
Aug 7, 2022 $1.23 +0.24% — $8.45M
Aug 6, 2022 $1.23 -2.54% — $8.46M
Aug 5, 2022 $1.26 +5.89% — $13.95M
Aug 4, 2022 $1.19 +1.19% — $12.73M
Aug 3, 2022 $1.17 -1.10% — $16.10M
Aug 2, 2022 $1.19 -5.49% — $29.96M
Aug 1, 2022 $1.26 -5.63% — $21.06M
Jul 31, 2022 $1.33 +1.76% — $31.80M
Jul 30, 2022 $1.31 +0.62% — $18.42M
Jul 29, 2022 $1.30 -1.07% — $20.26M
Jul 28, 2022 $1.31 +4.70% — $32.28M
Jul 27, 2022 $1.26 +12.96% — $19.94M
Jul 26, 2022 $1.11 +0.27% — $13.68M
Jul 25, 2022 $1.11 -7.90% — $16.66M
Jul 24, 2022 $1.20 +3.35% — $31.67M
Jul 23, 2022 $1.16 -0.94% — $23.34M
Jul 22, 2022 $1.18 +11.59% — $37.79M
Jul 21, 2022 $1.05 +1.25% — $10.26M
Jul 20, 2022 $1.04 -3.44% — $19.81M
Jul 19, 2022 $1.08 +1.99% — $17.00M
Jul 18, 2022 $1.06 +7.32% — $16.39M
Jul 17, 2022 $0.984 -2.38% — $10.06M
Jul 16, 2022 $1.01 +3.28% — $9.26M
Jul 15, 2022 $0.976 +0.51% — $8.13M
Jul 14, 2022 $0.971 +2.21% — $9.82M
Jul 13, 2022 $0.95 +3.60% — $9.02M
Jul 12, 2022 $0.917 -2.45% — $5.11M
Jul 11, 2022 $0.94 -6.28% — $5.29M
Jul 10, 2022 $1.00 -3.37% — $4.15M
Jul 9, 2022 $1.04 +2.57% — $4.26M
Jul 8, 2022 $1.01 -1.84% — $9.93M
Jul 7, 2022 $1.03 +3.10% — $6.35M
Jul 6, 2022 $1.00 +2.88% — $7.38M
Jul 5, 2022 $0.972 -1.42% — $11.12M
Jul 4, 2022 $0.986 +4.45% — $6.33M
Jul 3, 2022 $0.944 +0.75% — $4.76M
Jul 2, 2022 $0.937 +2.97% — $4.62M
Jul 1, 2022 $0.91 -1.73% — $8.14M
Jun 30, 2022 $0.926 -1.07% — $8.75M
Jun 29, 2022 $0.936 -0.85% — $7.59M
Jun 28, 2022 $0.944 -4.16% — $9.66M
Jun 27, 2022 $0.985 -0.51% — $11.07M
Jun 26, 2022 $0.99 -1.69% — $9.66M
Jun 25, 2022 $1.01 +0.30% — $6.55M
Jun 24, 2022 $1.00 +3.08% — $12.47M
Jun 23, 2022 $0.974 +5.30% — $9.71M
Jun 22, 2022 $0.925 -4.05% — $11.17M
Jun 21, 2022 $0.964 +0.31% — $12.22M
Jun 20, 2022 $0.961 -0.72% — $10.08M
Jun 19, 2022 $0.968 +9.13% — $12.30M
Jun 18, 2022 $0.887 -5.44% — $19.67M
Jun 17, 2022 $0.938 +2.96% — $11.45M
Jun 16, 2022 $0.911 -9.71% — $17.75M
Jun 15, 2022 $1.01 +7.23% — $28.36M
Jun 14, 2022 $0.941 +2.39% — $24.97M