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
$0.49
1.78%
04:43 AM ET
Low:$0.477462
High:$0.497646
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,029,000,176
Volume 24h
$322,854
Volume / Market Cap
0.000314
Price Change 24h
$0.008567
1.78%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from July 28, 2025 to August 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 26, 2025 | $0.4791 | $0.496 | $0.4742 | $0.4932 | 2.94302% |
| August 25, 2025 | $0.5083 | $0.5209 | $0.4724 | $0.4737 | 6.807% |
| August 24, 2025 | $0.5137 | $0.5282 | $0.4983 | $0.5085 | 1.01226% |
| August 23, 2025 | $0.519 | $0.529 | $0.5113 | $0.513 | 1.15607% |
| August 22, 2025 | $0.4883 | $0.5208 | $0.4765 | $0.5206 | 6.61479% |
| August 21, 2025 | $0.4999 | $0.5113 | $0.4862 | $0.488 | 2.38048% |
| August 20, 2025 | $0.4831 | $0.5019 | $0.4801 | $0.5014 | 3.78804% |
| August 19, 2025 | $0.4968 | $0.5015 | $0.483 | $0.4893 | 1.50966% |
| August 18, 2025 | $0.5106 | $0.5112 | $0.4885 | $0.4991 | 2.25225% |
| August 17, 2025 | $0.5107 | $0.5216 | $0.5073 | $0.5117 | 0.19581% |
| August 16, 2025 | $0.5039 | $0.5144 | $0.5027 | $0.5127 | 1.74638% |
| August 15, 2025 | $0.5163 | $0.5239 | $0.4899 | $0.5031 | 2.55665% |
| August 14, 2025 | $0.5696 | $0.5781 | $0.5073 | $0.5115 | 10.2001% |
| August 13, 2025 | $0.5498 | $0.6068 | $0.545 | $0.5657 | 2.89196% |
| August 12, 2025 | $0.5242 | $0.5512 | $0.5225 | $0.5481 | 4.55933% |
| August 11, 2025 | $0.5353 | $0.56 | $0.5191 | $0.5329 | 0.448347% |
| August 10, 2025 | $0.5404 | $0.5511 | $0.5262 | $0.5314 | 1.66543% |
| August 09, 2025 | $0.5293 | $0.5512 | $0.5268 | $0.5454 | 3.04175% |
| August 08, 2025 | $0.5302 | $0.5357 | $0.5152 | $0.5324 | 0.414938% |
| August 07, 2025 | $0.5069 | $0.5267 | $0.503 | $0.5243 | 3.43263% |
| August 06, 2025 | $0.5043 | $0.5111 | $0.4933 | $0.508 | 0.73369% |
| August 05, 2025 | $0.5116 | $0.5212 | $0.4998 | $0.5017 | 1.93511% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.49
1.78%