EOS (EOS) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.078834
4.82%
01:00 AM ET
Low:$0.077727
High:$0.082822
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$165,551,400
Volume 24h
$109.335
Volume / Market Cap
0.000001
Price Change 24h
$0.003988
4.82%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from January 24, 2026 to February 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 22, 2026 | $0.08302 | $0.08313 | $0.08102 | $0.08282 | 0.240906% |
| February 21, 2026 | $0.0835 | $0.08458 | $0.08202 | $0.08328 | 0.263473% |
| February 20, 2026 | $0.08043 | $0.084 | $0.07972 | $0.08199 | 1.93957% |
| February 18, 2026 | $0.08542 | $0.08849 | $0.08495 | $0.08661 | 1.39312% |
| February 17, 2026 | $0.08599 | $0.08899 | $0.08449 | $0.08899 | 3.48878% |
| February 16, 2026 | $0.085 | $0.08699 | $0.08412 | $0.08548 | 0.564706% |
| February 15, 2026 | $0.08951 | $0.09553 | $0.08642 | $0.08642 | 3.45213% |
| February 13, 2026 | $0.08501 | $0.09563 | $0.08398 | $0.08742 | 2.83496% |
| February 12, 2026 | $0.08334 | $0.08531 | $0.08332 | $0.08433 | 1.1879% |
| February 10, 2026 | $0.0831 | $0.0831 | $0.0807 | $0.0807 | 2.88809% |
| February 09, 2026 | $0.08354 | $0.08354 | $0.081 | $0.0829 | 0.7661% |
| February 08, 2026 | $0.08561 | $0.09492 | $0.08354 | $0.08354 | 2.41794% |
| February 07, 2026 | $0.08608 | $0.08661 | $0.08399 | $0.08639 | 0.36013% |
| February 06, 2026 | $0.07962 | $0.08737 | $0.0777 | $0.08432 | 5.90304% |
| February 05, 2026 | $0.09147 | $0.103 | $0.07773 | $0.07882 | 13.8297% |
| February 04, 2026 | $0.09612 | $0.125 | $0.091 | $0.09349 | 2.73616% |
| February 03, 2026 | $0.09521 | $0.108 | $0.08901 | $0.108 | 13.4335% |
| February 02, 2026 | $0.09141 | $0.105 | $0.09141 | $0.09669 | 5.77617% |
| January 30, 2026 | $0.1016 | $0.113 | $0.1 | $0.1007 | 0.885827% |
| January 29, 2026 | $0.11 | $0.119 | $0.1 | $0.1018 | 7.45455% |
| January 28, 2026 | $0.1104 | $0.1111 | $0.1094 | $0.11 | 0.362319% |
| January 27, 2026 | $0.1109 | $0.119 | $0.1098 | $0.1106 | 0.270514% |
| January 26, 2026 | $0.116 | $0.12 | $0.1056 | $0.1103 | 4.91379% |
| January 25, 2026 | $0.1183 | $0.1183 | $0.1053 | $0.106 | 10.3973% |
| January 24, 2026 | $0.1135 | $0.1183 | $0.1124 | $0.1183 | 4.22907% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.078834
4.82%