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
$0.092654
2.82%
02:16 PM ET
Low:$0.092654
High:$0.092654
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$79,374.1
Volume / Market Cap
-
Price Change 24h
$0.00261
2.82%
Circulating Supply
-
Historical Data of EOS
Data from August 24, 2026 to September 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 23, 2026 | $0.094265 | $0.0987 | $0.09425 | $0.097107 | 3.0149% |
| September 22, 2026 | $0.090615 | $0.095606 | $0.08983 | $0.093682 | 3.38465% |
| September 22, 2026 | $0.090615 | $0.092683 | $0.08983 | $0.092665 | 2.26232% |
| September 21, 2026 | $0.088034 | $0.093639 | $0.086748 | $0.090636 | 2.95568% |
| September 21, 2026 | $0.088034 | $0.089452 | $0.087028 | $0.089452 | 1.61074% |
| September 20, 2026 | $0.089749 | $0.090418 | $0.085622 | $0.088098 | 1.83957% |
| September 20, 2026 | $0.089749 | $0.090418 | $0.088246 | $0.088434 | 1.4652% |
| September 19, 2026 | $0.089807 | $0.091795 | $0.086905 | $0.08975 | 0.063469% |
| September 19, 2026 | $0.089807 | $0.091795 | $0.089228 | $0.090716 | 1.01217% |
| September 18, 2026 | $0.077021 | $0.09564 | $0.076985 | $0.090015 | 16.8707% |
| September 18, 2026 | $0.077021 | $0.078531 | $0.076985 | $0.078528 | 1.95661% |
| September 17, 2026 | $0.074362 | $0.077943 | $0.074311 | $0.077099 | 3.68064% |
| September 17, 2026 | $0.074362 | $0.07537 | $0.074311 | $0.075368 | 1.35284% |
| September 16, 2026 | $0.076962 | $0.076977 | $0.073973 | $0.074348 | 3.39648% |
| September 16, 2026 | $0.076962 | $0.076977 | $0.076075 | $0.076075 | 1.15252% |
| September 15, 2026 | $0.081502 | $0.08314 | $0.076957 | $0.07696 | 5.57287% |
| September 15, 2026 | $0.081502 | $0.081514 | $0.080559 | $0.080631 | 1.06869% |
| September 14, 2026 | $0.082486 | $0.08375 | $0.080107 | $0.0815 | 1.19535% |
| September 14, 2026 | $0.082486 | $0.082486 | $0.080107 | $0.08012 | 2.86837% |
| September 13, 2026 | $0.07821 | $0.083961 | $0.078207 | $0.081461 | 4.15676% |
| September 13, 2026 | $0.07821 | $0.078358 | $0.078207 | $0.078358 | 0.189234% |
| September 12, 2026 | $0.077031 | $0.078954 | $0.076624 | $0.07821 | 1.53055% |
| September 12, 2026 | $0.077031 | $0.07746 | $0.076624 | $0.076625 | 0.527061% |
| September 11, 2026 | $0.079493 | $0.079671 | $0.075132 | $0.077029 | 3.09964% |
| September 11, 2026 | $0.079493 | $0.079493 | $0.076978 | $0.076984 | 3.15625% |
| September 10, 2026 | $0.082364 | $0.082379 | $0.078371 | $0.079514 | 3.46025% |
| September 10, 2026 | $0.082364 | $0.082379 | $0.080805 | $0.081471 | 1.08421% |
| September 09, 2026 | $0.080795 | $0.085228 | $0.08076 | $0.082397 | 1.9828% |
| September 09, 2026 | $0.080795 | $0.080806 | $0.08076 | $0.080801 | 0.007426% |
| September 08, 2026 | $0.080532 | $0.082106 | $0.079486 | $0.080814 | 0.350171% |
| September 08, 2026 | $0.080532 | $0.081208 | $0.08026 | $0.08027 | 0.325337% |
| September 07, 2026 | $0.080837 | $0.081866 | $0.080021 | $0.08053 | 0.379777% |
| September 07, 2026 | $0.080837 | $0.081131 | $0.080191 | $0.080204 | 0.783057% |
| September 06, 2026 | $0.079591 | $0.08125 | $0.078929 | $0.080834 | 1.56173% |
| September 06, 2026 | $0.079591 | $0.080321 | $0.079475 | $0.079849 | 0.324157% |
| September 05, 2026 | $0.076081 | $0.080391 | $0.076032 | $0.079591 | 4.6135% |
| September 05, 2026 | $0.076081 | $0.076253 | $0.076032 | $0.076198 | 0.153783% |
| September 04, 2026 | $0.078836 | $0.078836 | $0.075421 | $0.076084 | 3.49079% |
| September 04, 2026 | $0.078836 | $0.078836 | $0.078404 | $0.078419 | 0.528946% |
| September 03, 2026 | $0.076541 | $0.07893 | $0.076478 | $0.078354 | 2.36867% |
| September 03, 2026 | $0.076541 | $0.077106 | $0.076478 | $0.077087 | 0.713343% |
| September 02, 2026 | $0.073716 | $0.078364 | $0.072952 | $0.076542 | 3.83363% |
| September 02, 2026 | $0.073716 | $0.074167 | $0.073597 | $0.074167 | 0.611807% |
| September 01, 2026 | $0.074743 | $0.075886 | $0.073715 | $0.073715 | 1.37538% |
| September 01, 2026 | $0.074743 | $0.074743 | $0.074694 | $0.074705 | 0.050841% |
| August 31, 2026 | $0.076337 | $0.076343 | $0.072965 | $0.074717 | 2.12217% |
| August 31, 2026 | $0.076337 | $0.076343 | $0.073626 | $0.073626 | 3.55136% |
| August 30, 2026 | $0.07561 | $0.077105 | $0.075423 | $0.075849 | 0.316096% |
| August 30, 2026 | $0.07561 | $0.076303 | $0.075609 | $0.076048 | 0.579288% |
| August 29, 2026 | $0.075469 | $0.084519 | $0.075469 | $0.07561 | 0.186832% |
| August 29, 2026 | $0.075469 | $0.076082 | $0.075469 | $0.076076 | 0.804304% |
| August 28, 2026 | $0.076999 | $0.078782 | $0.074542 | $0.075471 | 1.98444% |
| August 28, 2026 | $0.076999 | $0.077494 | $0.076771 | $0.077233 | 0.3039% |
| August 27, 2026 | $0.074619 | $0.079335 | $0.074619 | $0.077088 | 3.30881% |
| August 27, 2026 | $0.074619 | $0.078458 | $0.074619 | $0.078458 | 5.1448% |
| August 26, 2026 | $0.073244 | $0.076404 | $0.072119 | $0.074607 | 1.8609% |
| August 26, 2026 | $0.073244 | $0.073392 | $0.072119 | $0.073141 | 0.140626% |
| August 25, 2026 | $0.072866 | $0.075299 | $0.072104 | $0.07339 | 0.719128% |
| August 25, 2026 | $0.072866 | $0.073502 | $0.072852 | $0.072985 | 0.163313% |
| August 24, 2026 | $0.075107 | $0.076227 | $0.072867 | $0.072868 | 2.98108% |
| August 24, 2026 | $0.075107 | $0.076227 | $0.075107 | $0.075219 | 0.149121% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.092654
2.82%