Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 203.2 Bn USDT
24h Volume: 21.7 Bn USDT
BTC Dominance: 68.29%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month EOS (EOS) price and metrics

      View the end of month prices and price metrics for EOS (EOS). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below EOS historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 0.00033536888888889 0.00034317875 0.00033265875 0.00033687333279177 0.00033536888888889 1349144.6040822
      31 Aug 2018 0.00090212857217661 0.00090989857147049 0.00086001572032858 0.00087155427484374 0.00090212857217661 1082881.1455427
      31 Aug 2017 0.00028250333465015 0.00029200001154095 0.00027133667026646 0.00027466666263839 0.00028250333465015 690425.0625
      31 Jul 2019 0.000438785 0.00044225444444444 0.00043002666666667 0.00043841000033974 0.000438785 1707119.359985
      31 Jul 2018 0.00098174499968688 0.00098968167246009 0.00095148833740192 0.00098329334286973 0.00098174499968688 1144531.2153625
      31 Jul 2017 0.00059930000376577 0.00065699667902663 0.00048310999409296 0.0006459000093552 0.00059930000376577 1225272.15625
      31 May 2019 0.0010013866666667 0.0010166525 0.00087708 0.00090650600040528 0.0010013866666667 6514015.704365
      31 May 2018 0.00163977498111 0.0016775133359867 0.0016061366768554 0.0016112216593077 0.00163977498111 2020501.0247396
      31 Mar 2019 0.00102210625 0.001036515 0.00099881 0.0010130100019 0.00102210625 4628491.3035605
      31 Mar 2018 0.00085688799154013 0.00088062600698322 0.0008429339970462 0.00087722599273548 0.00085688799154013 1071734.7195312
      31 Dec 2018 0.00068114374153083 0.00069318999157986 0.00067080250300933 0.00069232124224072 0.00068114374153083 1247666.2988281
      31 Dec 2017 0.00055935999844223 0.00057778799673542 0.00054342199582607 0.00056704001035541 0.00055935999844223 828868.40546875
      31 Oct 2018 0.00082167857492875 0.00082521714336638 0.00081051856977865 0.00081231857516936 0.00082167857492875 345818.07171696
      31 Oct 2017 0.00012135249926359 0.00012266749945411 0.00010367499817221 0.00011567250112421 0.00012135249926359 1681061.0351562
      31 Jan 2019 0.00067093428723248 0.0006779414252378 0.00066702142690441 0.00067264427863328 0.00067093428723248 826316.02064732
      31 Jan 2018 0.0011612150119618 0.0011960066622123 0.0010622799939786 0.0011139716564988 0.0011612150119618 994844.4921875
      30 Sep 2019 - - - 0.00029635571412467 - 1008198.9412545
      30 Sep 2018 0.00086323285774727 0.00088355999573001 0.00083320572074237 0.00087000427967204 0.00086323285774727 759274.84125192
      30 Sep 2017 0.0001655466670248 0.00017973333403158 0.00015700000221841 0.00017226666871769 0.0001655466670248 561356.69791667
      30 Jun 2019 0.00053402 0.00054000125 0.0005175475 0.00053227000016831 0.00053402 4194888.1860071
      30 Jun 2018 0.0012670283516248 0.0013149316849497 0.0012490150208275 0.0012651466531679 0.0012670283516248 1257760.6861979
      30 Jun 2017 0.00037600001087412 0.00044100001105107 0.00030300000798889 0.00033000000985339 0.00037600001087412 63051.61328125
      30 Apr 2018 0.0019204199779779 0.0022930000443012 0.0018469219794497 0.0022765720263124 0.0019204199779779 4358149.2625
      30 Nov 2018 0.00071326625038637 0.00072234874824062 0.00068716375244549 0.00070634625444654 0.00071326625038637 818248.42626953
      30 Nov 2017 0.00028490399708971 0.00030137000139803 0.00026339599862695 0.0002738980052527 0.00028490399708971 2015096.8007812
      28 Feb 2018 0.00079215799923986 0.0008272779872641 0.00079015399096534 0.00079222799977288 0.00079215799923986 532435.465625
      Select from cryptocurrencies
        Available exchanges