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
$0.506411
1.53%
01:56 AM ET
Low:$0.496101
High:$0.513393
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,063,462,627
Volume 24h
$281,041
Volume / Market Cap
0.000264
Price Change 24h
$0.007611
1.53%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from July 06, 2025 to August 05, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 04, 2025 | $0.4959 | $0.5117 | $0.4951 | $0.5071 | 2.25852% |
| August 03, 2025 | $0.4853 | $0.4997 | $0.4823 | $0.4952 | 2.03998% |
| August 02, 2025 | $0.4999 | $0.5051 | $0.4767 | $0.4891 | 2.16043% |
| August 01, 2025 | $0.5105 | $0.5125 | $0.4957 | $0.5054 | 0.999021% |
| July 31, 2025 | $0.5339 | $0.5413 | $0.5173 | $0.5187 | 2.84698% |
| July 30, 2025 | $0.5434 | $0.5449 | $0.51 | $0.5318 | 2.13471% |
| July 29, 2025 | $0.5453 | $0.5575 | $0.5337 | $0.5352 | 1.85219% |
| July 28, 2025 | $0.5817 | $0.5912 | $0.5511 | $0.5544 | 4.69314% |
| July 27, 2025 | $0.5703 | $0.5842 | $0.5687 | $0.5798 | 1.66579% |
| July 26, 2025 | $0.5762 | $0.5774 | $0.5698 | $0.5729 | 0.572718% |
| July 25, 2025 | $0.5751 | $0.5832 | $0.5476 | $0.5718 | 0.573813% |
| July 24, 2025 | $0.6069 | $0.6102 | $0.5502 | $0.5845 | 3.69089% |
| July 23, 2025 | $0.6028 | $0.6468 | $0.5761 | $0.5879 | 2.4718% |
| July 22, 2025 | $0.6055 | $0.6085 | $0.58 | $0.5924 | 2.1635% |
| July 21, 2025 | $0.624 | $0.6407 | $0.5907 | $0.5925 | 5.04808% |
| July 20, 2025 | $0.6064 | $0.6363 | $0.5977 | $0.6311 | 4.07322% |
| July 19, 2025 | $0.5927 | $0.6247 | $0.5723 | $0.5976 | 0.826725% |
| July 18, 2025 | $0.5695 | $0.61 | $0.56 | $0.5704 | 0.158033% |
| July 17, 2025 | $0.5592 | $0.5662 | $0.5434 | $0.562 | 0.500715% |
| July 16, 2025 | $0.5552 | $0.5694 | $0.5463 | $0.5644 | 1.65706% |
| July 15, 2025 | $0.5472 | $0.5536 | $0.5317 | $0.5464 | 0.146199% |
| July 14, 2025 | $0.5447 | $0.5708 | $0.5349 | $0.5442 | 0.091794% |
| July 13, 2025 | $0.5287 | $0.5608 | $0.5254 | $0.55 | 4.02875% |
| July 12, 2025 | $0.539 | $0.5461 | $0.515 | $0.5261 | 2.39332% |
| July 10, 2025 | $0.5235 | $0.5346 | $0.5147 | $0.534 | 2.00573% |
| July 09, 2025 | $0.5049 | $0.5277 | $0.4974 | $0.5244 | 3.86215% |
| July 08, 2025 | $0.4873 | $0.5223 | $0.482 | $0.5037 | 3.36548% |
| July 07, 2025 | $0.4821 | $0.5585 | $0.4761 | $0.4824 | 0.062228% |
| July 06, 2025 | $0.4796 | $0.485 | $0.474 | $0.4836 | 0.834028% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.506411
1.53%