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
$0.16096
0.22%
12:01 AM ET
Low:$0.16021
High:$0.16524
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$338,016,000
Volume 24h
$533.716
Volume / Market Cap
0.000002
Price Change 24h
$0.00035
0.22%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from November 17, 2025 to December 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 16, 2025 | $0.161 | $0.1652 | $0.1594 | $0.1639 | 1.80124% |
| December 15, 2025 | $0.1744 | $0.1794 | $0.1575 | $0.161 | 7.68349% |
| December 14, 2025 | $0.1777 | $0.1815 | $0.1698 | $0.1719 | 3.26393% |
| December 13, 2025 | $0.1738 | $0.1817 | $0.1738 | $0.1777 | 2.24396% |
| December 12, 2025 | $0.1836 | $0.1905 | $0.1738 | $0.1738 | 5.33769% |
| December 11, 2025 | $0.1869 | $0.187 | $0.1792 | $0.1806 | 3.37079% |
| December 10, 2025 | $0.1875 | $0.1921 | $0.1831 | $0.1869 | 0.32% |
| December 09, 2025 | $0.1795 | $0.1934 | $0.1766 | $0.1888 | 5.18106% |
| December 08, 2025 | $0.1769 | $0.1847 | $0.1761 | $0.1801 | 1.80893% |
| December 07, 2025 | $0.1824 | $0.1834 | $0.1724 | $0.1814 | 0.548246% |
| December 06, 2025 | $0.1796 | $0.1849 | $0.1781 | $0.1832 | 2.00445% |
| December 05, 2025 | $0.189 | $0.1909 | $0.1748 | $0.1776 | 6.03175% |
| December 04, 2025 | $0.1953 | $0.1984 | $0.1875 | $0.19 | 2.71377% |
| December 03, 2025 | $0.1911 | $0.1955 | $0.1874 | $0.1943 | 1.67452% |
| December 02, 2025 | $0.1859 | $0.1964 | $0.18 | $0.1913 | 2.90479% |
| December 01, 2025 | $0.1956 | $0.1966 | $0.18 | $0.1852 | 5.31697% |
| November 30, 2025 | $0.2019 | $0.2049 | $0.198 | $0.1998 | 1.04012% |
| November 29, 2025 | $0.2026 | $0.2058 | $0.1997 | $0.2009 | 0.839092% |
| November 28, 2025 | $0.2051 | $0.207 | $0.198 | $0.2026 | 1.21892% |
| November 27, 2025 | $0.2057 | $0.2087 | $0.2023 | $0.208 | 1.11813% |
| November 26, 2025 | $0.2041 | $0.2076 | $0.1959 | $0.2049 | 0.391965% |
| November 25, 2025 | $0.2108 | $0.2121 | $0.1952 | $0.2021 | 4.12713% |
| November 24, 2025 | $0.2082 | $0.2146 | $0.2042 | $0.2127 | 2.16138% |
| November 23, 2025 | $0.2065 | $0.2135 | $0.2062 | $0.2101 | 1.74334% |
| November 21, 2025 | $0.2167 | $0.2208 | $0.1934 | $0.2075 | 4.2455% |
| November 20, 2025 | $0.229 | $0.2318 | $0.2108 | $0.2159 | 5.72052% |
| November 19, 2025 | $0.2353 | $0.238 | $0.215 | $0.2247 | 4.50489% |
| November 18, 2025 | $0.2345 | $0.2407 | $0.2011 | $0.2357 | 0.511727% |
| November 17, 2025 | $0.2404 | $0.248 | $0.2304 | $0.233 | 3.0782% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.16096
0.22%