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
$0.607922
11.41%
06:22 PM ET
Low:$0.606673
High:$0.706965
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,276,635,374
Volume 24h
$85,775,000
Volume / Market Cap
0.067188
Price Change 24h
$0.078332
11.41%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from March 14, 2025 to April 13, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 12, 2025 | $0.6189 | $0.712 | $0.589 | $0.6807 | 9.98546% |
| April 11, 2025 | $0.6187 | $0.6637 | $0.6135 | $0.6202 | 0.242444% |
| April 10, 2025 | $0.7035 | $0.7167 | $0.6066 | $0.6228 | 11.4712% |
| April 09, 2025 | $0.6696 | $0.7175 | $0.6358 | $0.7138 | 6.60096% |
| April 08, 2025 | $0.7683 | $0.8011 | $0.6749 | $0.6809 | 11.3758% |
| April 07, 2025 | $0.7158 | $0.784 | $0.6764 | $0.7631 | 6.60799% |
| April 06, 2025 | $0.7508 | $0.7936 | $0.7318 | $0.7841 | 4.43527% |
| April 05, 2025 | $0.7823 | $0.8101 | $0.7541 | $0.7571 | 3.22127% |
| April 04, 2025 | $0.8577 | $0.8669 | $0.7781 | $0.7842 | 8.56943% |
| April 03, 2025 | $0.8031 | $0.8534 | $0.7781 | $0.8269 | 2.96352% |
| April 02, 2025 | $0.6879 | $0.8722 | $0.674 | $0.838 | 21.82% |
| April 01, 2025 | $0.6174 | $0.7111 | $0.6017 | $0.6908 | 11.8886% |
| March 31, 2025 | $0.5964 | $0.6507 | $0.574 | $0.6177 | 3.57143% |
| March 30, 2025 | $0.5462 | $0.619 | $0.541 | $0.5959 | 9.09923% |
| March 29, 2025 | $0.5723 | $0.5862 | $0.544 | $0.5448 | 4.80517% |
| March 28, 2025 | $0.582 | $0.603 | $0.5716 | $0.5747 | 1.2543% |
| March 27, 2025 | $0.5802 | $0.5881 | $0.5644 | $0.5693 | 1.87866% |
| March 26, 2025 | $0.5714 | $0.5943 | $0.5679 | $0.5816 | 1.78509% |
| March 25, 2025 | $0.5728 | $0.5841 | $0.5639 | $0.5759 | 0.541201% |
| March 24, 2025 | $0.5611 | $0.5825 | $0.5492 | $0.5713 | 1.81786% |
| March 23, 2025 | $0.5504 | $0.5749 | $0.5435 | $0.56 | 1.74419% |
| March 22, 2025 | $0.5496 | $0.5621 | $0.5414 | $0.5529 | 0.600437% |
| March 21, 2025 | $0.5546 | $0.569 | $0.5324 | $0.5586 | 0.721241% |
| March 20, 2025 | $0.5818 | $0.5972 | $0.5491 | $0.5598 | 3.78137% |
| March 19, 2025 | $0.5739 | $0.6674 | $0.5594 | $0.5717 | 0.383342% |
| March 18, 2025 | $0.4997 | $0.5233 | $0.4871 | $0.5126 | 2.58155% |
| March 17, 2025 | $0.4762 | $0.504 | $0.4762 | $0.502 | 5.41789% |
| March 16, 2025 | $0.504 | $0.5099 | $0.4725 | $0.4769 | 5.37698% |
| March 15, 2025 | $0.5029 | $0.5054 | $0.4969 | $0.5054 | 0.497117% |
| March 14, 2025 | $0.4962 | $0.512 | $0.4949 | $0.5051 | 1.79363% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.607922
11.41%