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
$0.538852
10.41%
01:50 AM ET
Low:$0.515831
High:$0.614348
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,131,588,904
Volume 24h
$31,178,800
Volume / Market Cap
0.027553
Price Change 24h
$0.062642
10.41%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from February 02, 2025 to March 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 03, 2025 | $0.641 | $0.6465 | $0.5471 | $0.5536 | 13.6349% |
| March 02, 2025 | $0.5623 | $0.6412 | $0.5567 | $0.6292 | 11.8976% |
| March 01, 2025 | $0.5618 | $0.5666 | $0.5413 | $0.553 | 1.56639% |
| February 28, 2025 | $0.5615 | $0.567 | $0.5111 | $0.5626 | 0.195904% |
| February 27, 2025 | $0.5555 | $0.574 | $0.5481 | $0.5482 | 1.31413% |
| February 26, 2025 | $0.5637 | $0.5712 | $0.5381 | $0.5554 | 1.47241% |
| February 25, 2025 | $0.566 | $0.5704 | $0.5248 | $0.5656 | 0.070671% |
| February 24, 2025 | $0.6425 | $0.6445 | $0.5828 | $0.589 | 8.32685% |
| February 23, 2025 | $0.6441 | $0.6598 | $0.636 | $0.6383 | 0.900481% |
| February 22, 2025 | $0.6209 | $0.65 | $0.6189 | $0.6445 | 3.80093% |
| February 21, 2025 | $0.6435 | $0.6658 | $0.6083 | $0.6123 | 4.84848% |
| February 20, 2025 | $0.6334 | $0.6588 | $0.63 | $0.6467 | 2.09978% |
| February 19, 2025 | $0.6141 | $0.6281 | $0.6029 | $0.6254 | 1.84009% |
| February 18, 2025 | $0.6367 | $0.6394 | $0.5931 | $0.6043 | 5.08874% |
| February 17, 2025 | $0.6305 | $0.653 | $0.6204 | $0.6391 | 1.364% |
| February 16, 2025 | $0.646 | $0.6508 | $0.6258 | $0.6287 | 2.67802% |
| February 15, 2025 | $0.6659 | $0.6751 | $0.642 | $0.6469 | 2.85328% |
| February 14, 2025 | $0.6443 | $0.6835 | $0.6376 | $0.6681 | 3.69393% |
| February 13, 2025 | $0.6602 | $0.6626 | $0.6335 | $0.6425 | 2.68101% |
| February 12, 2025 | $0.6237 | $0.6687 | $0.613 | $0.6563 | 5.22687% |
| February 11, 2025 | $0.6392 | $0.6674 | $0.6087 | $0.6171 | 3.45745% |
| February 10, 2025 | $0.6021 | $0.65 | $0.5861 | $0.6411 | 6.47733% |
| February 09, 2025 | $0.606 | $0.6204 | $0.6025 | $0.6046 | 0.231023% |
| February 08, 2025 | $0.584 | $0.6042 | $0.5761 | $0.6035 | 3.33904% |
| February 07, 2025 | $0.5773 | $0.6165 | $0.573 | $0.5788 | 0.25983% |
| February 06, 2025 | $0.5999 | $0.6163 | $0.5686 | $0.5822 | 2.95049% |
| February 05, 2025 | $0.6138 | $0.6298 | $0.59 | $0.6005 | 2.16683% |
| February 04, 2025 | $0.6462 | $0.6571 | $0.5753 | $0.615 | 4.82823% |
| February 03, 2025 | $0.6403 | $0.6477 | $0.4972 | $0.6312 | 1.42121% |
| February 02, 2025 | $0.7373 | $0.758 | $0.6363 | $0.6517 | 11.6099% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.538852
10.41%