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
$0.750984
6.78%
05:15 AM ET
Low:$0.716601
High:$0.811822
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$892,038,414
Volume 24h
$64,428,900
Volume / Market Cap
0.072227
Price Change 24h
$0.054602
6.78%
Circulating Supply
1,187,825,482 EOS
Historical Data of EOS
Data from March 17, 2024 to April 16, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 15, 2024 | $0.7749 | $0.8176 | $0.7177 | $0.7405 | 4.43928% |
| April 14, 2024 | $0.7334 | $0.7674 | $0.7038 | $0.73 | 0.463594% |
| April 13, 2024 | $0.9376 | $0.9376 | $0.6596 | $0.6989 | 25.4586% |
| April 12, 2024 | $1.118 | $1.151 | $0.8441 | $0.934 | 16.458% |
| April 11, 2024 | $1.06 | $1.127 | $1.051 | $1.119 | 5.56604% |
| April 10, 2024 | $1.068 | $1.079 | $1.005 | $1.05 | 1.68539% |
| April 09, 2024 | $1.099 | $1.134 | $1.069 | $1.084 | 1.36488% |
| April 08, 2024 | $1.03 | $1.142 | $1.007 | $1.103 | 7.08738% |
| April 07, 2024 | $1.021 | $1.042 | $1.018 | $1.025 | 0.391773% |
| April 06, 2024 | $0.9908 | $1.016 | $0.9872 | $1.016 | 2.5434% |
| April 05, 2024 | $0.9948 | $1.003 | $0.95 | $1.001 | 0.623241% |
| April 04, 2024 | $0.9549 | $1.006 | $0.9394 | $0.9802 | 2.64949% |
| April 03, 2024 | $0.9682 | $0.9886 | $0.9358 | $0.9437 | 2.53047% |
| April 02, 2024 | $1.039 | $1.04 | $0.9537 | $0.9716 | 6.48701% |
| April 01, 2024 | $1.102 | $1.114 | $1.018 | $1.038 | 5.80762% |
| March 31, 2024 | $1.075 | $1.107 | $1.072 | $1.103 | 2.60465% |
| March 30, 2024 | $1.107 | $1.107 | $1.083 | $1.094 | 1.17435% |
| March 29, 2024 | $1.099 | $1.136 | $1.081 | $1.094 | 0.454959% |
| March 28, 2024 | $1.06 | $1.1 | $1.035 | $1.1 | 3.77358% |
| March 27, 2024 | $1.088 | $1.105 | $1.034 | $1.066 | 2.02206% |
| March 26, 2024 | $1.069 | $1.1 | $1.059 | $1.089 | 1.87091% |
| March 25, 2024 | $1.051 | $1.086 | $1.04 | $1.08 | 2.75928% |
| March 24, 2024 | $1.038 | $1.047 | $1.018 | $1.047 | 0.867052% |
| March 23, 2024 | $0.9786 | $1.059 | $0.9696 | $1.049 | 7.19395% |
| March 22, 2024 | $1.012 | $1.014 | $0.9499 | $0.9655 | 4.59486% |
| March 21, 2024 | $1.001 | $1.029 | $0.9812 | $1.017 | 1.5984% |
| March 20, 2024 | $0.9106 | $1.008 | $0.8831 | $1.003 | 10.1472% |
| March 19, 2024 | $0.9842 | $0.9913 | $0.8804 | $0.9249 | 6.0252% |
| March 18, 2024 | $1.015 | $1.043 | $0.9511 | $0.9796 | 3.48768% |
| March 17, 2024 | $0.9859 | $1.02 | $0.9355 | $1.015 | 2.95162% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.750984
6.78%