ChainRegistry
09:20:23Z · 12/12 VENUES · SNAPSHOT c9efcb68 BTC$83,498.54+0.55% ETH$2,553.16+2.09% USDT$0.9991-0.01% BNB$750.60+0.42% XRP$1.41+0.68% SOL$111.63+2.04% TRX$0.3317+0.45% BEAM$0.5982+3.77% STETH$2,543.26+1.22% ZEC$1,310.09+5.88% HYPE$87.07+2.42% DOGE$0.08727+2.17% LINK$13.36+3.29% WBTC$84,063.45+0.02% USDS$1.00-0.01% XMR$531.52-0.30% WBT$82.56+0.95% ADA$0.2515+1.58% WEETH$2,836.02+2.75% LEO$8.91+0.00% NEAR$5.82+10.83% AUTO$95.19-8.82% RAIN$0.01036+0.80% XLM$0.2011+2.92%

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
Mar 15, 2022 $1.99 +0.91% — $15.14M
Mar 14, 2022 $1.97 +3.25% — $21.59M
Mar 13, 2022 $1.91 -3.15% — $17.13M
Mar 12, 2022 $1.97 -0.30% — $12.87M
Mar 11, 2022 $1.97 -0.45% — $24.22M
Mar 10, 2022 $1.98 -4.02% — $28.66M
Mar 9, 2022 $2.07 +4.82% — $25.88M
Mar 8, 2022 $1.97 +2.66% — $24.48M
Mar 7, 2022 $1.92 -2.14% — $28.06M
Mar 6, 2022 $1.96 -4.01% — $15.89M
Mar 5, 2022 $2.04 +2.05% — $14.61M
Mar 4, 2022 $2.00 -7.05% — $31.64M
Mar 3, 2022 $2.16 -2.62% — $21.82M
Mar 2, 2022 $2.21 -2.30% — $33.78M
Mar 1, 2022 $2.27 -0.74% — $36.52M
Feb 28, 2022 $2.28 +9.08% — $48.70M
Feb 27, 2022 $2.09 -3.28% — $40.90M
Feb 26, 2022 $2.16 +0.75% — $25.22M
Feb 25, 2022 $2.15 +3.72% — $34.17M
Feb 24, 2022 $2.07 -1.62% — $81.44M
Feb 23, 2022 $2.10 -2.91% — $26.99M
Feb 22, 2022 $2.17 +4.53% — $33.97M
Feb 21, 2022 $2.07 -5.73% — $50.04M
Feb 20, 2022 $2.20 -3.89% — $27.46M
Feb 19, 2022 $2.29 -0.31% — $26.30M
Feb 18, 2022 $2.30 -1.38% — $28.42M
Feb 17, 2022 $2.33 -8.71% — $32.15M
Feb 16, 2022 $2.55 +0.75% — $27.97M
Feb 15, 2022 $2.53 +6.75% — $17.30M
Feb 14, 2022 $2.37 -0.38% — $14.41M
Feb 13, 2022 $2.38 -0.67% — $14.66M
Feb 12, 2022 $2.40 -0.75% — $18.73M
Feb 11, 2022 $2.41 -5.30% — $32.92M
Feb 10, 2022 $2.55 -4.57% — $45.43M
Feb 9, 2022 $2.67 +1.48% — $26.06M
Feb 8, 2022 $2.63 -2.41% — $52.86M
Feb 7, 2022 $2.70 +6.23% — $43.27M
Feb 6, 2022 $2.54 +2.46% — $20.07M
Feb 5, 2022 $2.48 -0.12% — $29.45M
Feb 4, 2022 $2.48 +7.31% — $39.17M
Feb 3, 2022 $2.31 +1.54% — $22.38M
Feb 2, 2022 $2.28 -3.35% — $30.07M
Feb 1, 2022 $2.36 +0.77% — $20.36M
Jan 31, 2022 $2.34 +0.86% — $21.45M
Jan 30, 2022 $2.32 -0.81% — $18.14M
Jan 29, 2022 $2.34 +1.17% — $19.17M
Jan 28, 2022 $2.31 +3.82% — $25.75M
Jan 27, 2022 $2.22 +0.50% — $30.14M
Jan 26, 2022 $2.21 -0.45% — $45.00M
Jan 25, 2022 $2.22 +1.09% — $33.42M
Jan 24, 2022 $2.20 -3.26% — $75.25M
Jan 23, 2022 $2.27 +2.30% — $46.73M
Jan 22, 2022 $2.22 -6.24% — $112.4M
Jan 21, 2022 $2.37 -10.09% — $78.00M
Jan 20, 2022 $2.64 -3.76% — $30.42M
Jan 19, 2022 $2.74 -3.04% — $28.21M
Jan 18, 2022 $2.83 -0.28% — $34.57M
Jan 17, 2022 $2.83 -2.41% — $26.56M
Jan 16, 2022 $2.90 -0.21% — $18.02M
Jan 15, 2022 $2.91 +1.61% — $24.15M
Jan 14, 2022 $2.86 +2.65% — $32.30M
Jan 13, 2022 $2.79 -3.36% — $22.37M
Jan 12, 2022 $2.89 +4.23% — $28.07M
Jan 11, 2022 $2.77 +2.48% — $28.00M
Jan 10, 2022 $2.70 -3.26% — $49.25M
Jan 9, 2022 $2.79 +1.53% — $26.37M
Jan 8, 2022 $2.75 -3.10% — $42.80M
Jan 7, 2022 $2.84 -2.84% — $74.85M
Jan 6, 2022 $2.92 +0.90% — $44.27M
Jan 5, 2022 $2.90 -8.59% — $66.32M
Jan 4, 2022 $3.17 -0.85% — $35.38M
Jan 3, 2022 $3.20 -1.72% — $34.03M
Jan 2, 2022 $3.25 +2.98% — $37.49M
Jan 1, 2022 $3.16 +4.05% — $21.48M
Dec 31, 2021 $3.03 -1.40% — $37.77M
Dec 30, 2021 $3.08 +1.52% — $36.92M
Dec 29, 2021 $3.03 -3.13% — $47.62M
Dec 28, 2021 $3.13 -7.73% — $55.61M
Dec 27, 2021 $3.39 -0.12% — $40.93M
Dec 26, 2021 $3.40 -0.38% — $34.05M
Dec 25, 2021 $3.41 +0.92% — $37.54M
Dec 24, 2021 $3.38 -3.57% — $45.85M
Dec 23, 2021 $3.50 +4.54% — $60.36M
Dec 22, 2021 $3.35 +1.18% — $52.21M
Dec 21, 2021 $3.31 +3.86% — $63.39M
Dec 20, 2021 $3.19 +0.03% — $80.49M
Dec 19, 2021 $3.19 -1.70% — $43.00M
Dec 18, 2021 $3.24 +2.89% — $38.35M
Dec 17, 2021 $3.15 -1.84% — $60.77M
Dec 16, 2021 $3.21 -4.52% — $69.58M