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
$0.773145
5.14%
06:29 PM ET
Low:$0.728758
High:$0.784124
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,623,604,995
Volume 24h
$14,383,600
Volume / Market Cap
0.008859
Price Change 24h
$0.037778
5.14%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from December 31, 2024 to January 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 29, 2025 | $0.7229 | $0.7595 | $0.7117 | $0.7478 | 3.44446% |
| January 28, 2025 | $0.763 | $0.7799 | $0.7404 | $0.7438 | 2.51638% |
| January 27, 2025 | $0.7752 | $0.78 | $0.6991 | $0.7591 | 2.07688% |
| January 26, 2025 | $0.8045 | $0.8191 | $0.7941 | $0.7949 | 1.19329% |
| January 25, 2025 | $0.7959 | $0.8153 | $0.7855 | $0.8086 | 1.59568% |
| January 24, 2025 | $0.7995 | $0.833 | $0.7729 | $0.7987 | 0.100063% |
| January 23, 2025 | $0.8074 | $0.8111 | $0.7673 | $0.786 | 2.65048% |
| January 22, 2025 | $0.8468 | $0.8502 | $0.81 | $0.8114 | 4.18044% |
| January 21, 2025 | $0.8217 | $0.8646 | $0.7908 | $0.8564 | 4.22295% |
| January 20, 2025 | $0.8138 | $0.8904 | $0.7874 | $0.83 | 1.99066% |
| January 19, 2025 | $0.9253 | $0.9484 | $0.8356 | $0.8676 | 6.23582% |
| January 18, 2025 | $0.9867 | $0.9917 | $0.894 | $0.9037 | 8.41188% |
| January 17, 2025 | $0.9252 | $1.033 | $0.9251 | $0.9917 | 7.18763% |
| January 16, 2025 | $0.87 | $0.9734 | $0.8419 | $0.9414 | 8.2069% |
| January 15, 2025 | $0.795 | $0.8557 | $0.7919 | $0.8471 | 6.55346% |
| January 14, 2025 | $0.7639 | $0.7994 | $0.7602 | $0.7962 | 4.2283% |
| January 13, 2025 | $0.7872 | $0.8083 | $0.7099 | $0.7572 | 3.81098% |
| January 12, 2025 | $0.8051 | $0.8109 | $0.7856 | $0.7933 | 1.46566% |
| January 11, 2025 | $0.7983 | $0.8114 | $0.7823 | $0.8108 | 1.56583% |
| January 10, 2025 | $0.7816 | $0.8165 | $0.7777 | $0.8033 | 2.77636% |
| January 09, 2025 | $0.795 | $0.8055 | $0.7594 | $0.7735 | 2.7044% |
| January 08, 2025 | $0.8208 | $0.8325 | $0.7515 | $0.78 | 4.97076% |
| January 07, 2025 | $0.9173 | $0.9308 | $0.8206 | $0.8304 | 9.47345% |
| January 06, 2025 | $0.9011 | $0.9413 | $0.8891 | $0.9184 | 1.91988% |
| January 05, 2025 | $0.9014 | $0.9076 | $0.8812 | $0.8993 | 0.232971% |
| January 04, 2025 | $0.9254 | $0.9533 | $0.8892 | $0.9059 | 2.1072% |
| January 03, 2025 | $0.8208 | $0.9584 | $0.8134 | $0.9339 | 13.7792% |
| January 02, 2025 | $0.8114 | $0.8355 | $0.8113 | $0.8171 | 0.702489% |
| January 01, 2025 | $0.7741 | $0.8198 | $0.7579 | $0.8159 | 5.39982% |
| December 31, 2024 | $0.7725 | $0.8045 | $0.7505 | $0.7816 | 1.17799% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.773145
5.14%