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
Jun 13, 2022 $0.919 -10.78% — $42.03M
Jun 12, 2022 $1.03 -7.79% — $19.81M
Jun 11, 2022 $1.12 -5.66% — $15.31M
Jun 10, 2022 $1.18 -4.52% — $14.06M
Jun 9, 2022 $1.24 -1.12% — $9.85M
Jun 8, 2022 $1.25 -2.41% — $13.28M
Jun 7, 2022 $1.29 -1.38% — $15.43M
Jun 6, 2022 $1.30 +2.60% — $12.16M
Jun 5, 2022 $1.27 -1.17% — $6.92M
Jun 4, 2022 $1.29 +1.58% — $7.70M
Jun 3, 2022 $1.27 -2.17% — $10.54M
Jun 2, 2022 $1.29 +2.05% — $14.20M
Jun 1, 2022 $1.27 -8.19% — $26.73M
May 31, 2022 $1.38 -0.43% — $22.54M
May 30, 2022 $1.39 +7.11% — $19.05M
May 29, 2022 $1.29 +3.03% — $10.06M
May 28, 2022 $1.26 +3.37% — $11.29M
May 27, 2022 $1.22 -1.86% — $23.64M
May 26, 2022 $1.24 -6.57% — $27.77M
May 25, 2022 $1.33 -1.41% — $17.12M
May 24, 2022 $1.34 +2.75% — $17.65M
May 23, 2022 $1.31 -3.47% — $25.42M
May 22, 2022 $1.36 +3.75% — $16.02M
May 21, 2022 $1.31 +2.67% — $13.26M
May 20, 2022 $1.27 -3.71% — $17.15M
May 19, 2022 $1.32 +4.34% — $21.20M
May 18, 2022 $1.27 -8.06% — $18.08M
May 17, 2022 $1.38 +4.56% — $20.89M
May 16, 2022 $1.32 -6.33% — $25.34M
May 15, 2022 $1.41 +3.99% — $19.51M
May 14, 2022 $1.35 +0.90% — $24.45M
May 13, 2022 $1.34 +5.18% — $43.49M
May 12, 2022 $1.27 -9.58% — $92.70M
May 11, 2022 $1.41 -17.89% — $87.09M
May 10, 2022 $1.72 +7.92% — $87.03M
May 9, 2022 $1.59 -18.46% — $73.36M
May 8, 2022 $1.95 -1.37% — $25.48M
May 7, 2022 $1.98 -2.32% — $24.80M
May 6, 2022 $2.02 +0.55% — $33.65M
May 5, 2022 $2.01 -9.57% — $47.61M
May 4, 2022 $2.23 +8.43% — $32.84M
May 3, 2022 $2.05 -2.10% — $21.16M
May 2, 2022 $2.10 -0.62% — $31.90M
May 1, 2022 $2.11 +4.87% — $28.92M
Apr 30, 2022 $2.01 -11.52% — $39.69M
Apr 29, 2022 $2.27 -1.73% — $51.09M
Apr 28, 2022 $2.31 +2.71% — $39.84M
Apr 27, 2022 $2.25 +3.11% — $28.16M
Apr 26, 2022 $2.19 -8.12% — $44.05M
Apr 25, 2022 $2.38 +1.19% — $42.54M
Apr 24, 2022 $2.35 -2.25% — $25.13M
Apr 23, 2022 $2.40 -2.16% — $27.46M
Apr 22, 2022 $2.46 -1.92% — $46.73M
Apr 21, 2022 $2.51 -9.37% — $100.5M
Apr 20, 2022 $2.76 +4.46% — $150.0M
Apr 19, 2022 $2.65 +8.22% — $65.90M
Apr 18, 2022 $2.45 +1.12% — $57.76M
Apr 17, 2022 $2.42 -7.29% — $73.03M
Apr 16, 2022 $2.61 +7.81% — $53.07M
Apr 15, 2022 $2.42 +4.85% — $36.71M
Apr 14, 2022 $2.31 -2.20% — $28.47M
Apr 13, 2022 $2.36 +5.12% — $29.54M
Apr 12, 2022 $2.24 +3.74% — $28.78M
Apr 11, 2022 $2.16 -8.39% — $39.81M
Apr 10, 2022 $2.36 -2.32% — $24.15M
Apr 9, 2022 $2.42 +1.55% — $23.35M
Apr 8, 2022 $2.38 -4.91% — $44.15M
Apr 7, 2022 $2.50 +3.17% — $38.33M
Apr 6, 2022 $2.43 -11.88% — $59.65M
Apr 5, 2022 $2.75 -4.74% — $42.25M
Apr 4, 2022 $2.89 +1.76% — $80.90M
Apr 3, 2022 $2.84 +1.94% — $30.81M
Apr 2, 2022 $2.79 -1.83% — $41.82M
Apr 1, 2022 $2.84 +0.42% — $59.52M
Mar 31, 2022 $2.83 -3.81% — $68.05M
Mar 30, 2022 $2.94 +1.52% — $64.95M
Mar 29, 2022 $2.89 +1.19% — $78.64M
Mar 28, 2022 $2.86 +7.12% — $222.0M
Mar 27, 2022 $2.67 +6.25% — $37.22M
Mar 26, 2022 $2.51 +0.36% — $19.44M
Mar 25, 2022 $2.50 -1.46% — $43.13M
Mar 24, 2022 $2.54 +1.64% — $42.04M
Mar 23, 2022 $2.50 -1.96% — $58.03M
Mar 22, 2022 $2.55 +8.60% — $105.7M
Mar 21, 2022 $2.35 +6.05% — $64.61M
Mar 20, 2022 $2.21 -0.14% — $28.92M
Mar 19, 2022 $2.22 +4.18% — $21.57M
Mar 18, 2022 $2.13 +2.06% — $16.17M
Mar 17, 2022 $2.09 +0.05% — $15.65M
Mar 16, 2022 $2.08 +4.93% — $28.02M