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
$0.786723
6.66%
10:15 AM ET
Low:$0.778615
High:$0.851972
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,652,117,995
Volume 24h
$32,248,400
Volume / Market Cap
0.019519
Price Change 24h
$0.056092
6.66%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from November 26, 2024 to December 26, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 25, 2024 | $0.8703 | $0.8762 | $0.833 | $0.8387 | 3.63093% |
| December 24, 2024 | $0.8446 | $0.8894 | $0.8225 | $0.8624 | 2.10751% |
| December 23, 2024 | $0.7845 | $0.8398 | $0.7621 | $0.8391 | 6.95985% |
| December 22, 2024 | $0.7903 | $0.8144 | $0.7619 | $0.7876 | 0.341642% |
| December 21, 2024 | $0.8413 | $0.8872 | $0.7823 | $0.795 | 5.50339% |
| December 20, 2024 | $0.8188 | $0.8577 | $0.7026 | $0.8299 | 1.35564% |
| December 19, 2024 | $0.9006 | $0.9255 | $0.8025 | $0.8261 | 8.27226% |
| December 18, 2024 | $1.03 | $1.042 | $0.8929 | $0.9115 | 11.5049% |
| December 17, 2024 | $1.037 | $1.09 | $1.016 | $1.051 | 1.35005% |
| December 16, 2024 | $1.081 | $1.105 | $1.016 | $1.063 | 1.66512% |
| December 15, 2024 | $1.041 | $1.1 | $1.014 | $1.055 | 1.34486% |
| December 14, 2024 | $1.108 | $1.111 | $1.015 | $1.02 | 7.94224% |
| December 13, 2024 | $1.099 | $1.118 | $1.052 | $1.108 | 0.818926% |
| December 12, 2024 | $1.091 | $1.157 | $1.079 | $1.107 | 1.46654% |
| December 11, 2024 | $1.043 | $1.112 | $0.9902 | $1.082 | 3.73921% |
| December 10, 2024 | $1.058 | $1.081 | $0.918 | $1.047 | 1.0397% |
| December 09, 2024 | $1.321 | $1.321 | $0.9118 | $0.996 | 24.6026% |
| December 08, 2024 | $1.347 | $1.369 | $1.28 | $1.299 | 3.56347% |
| December 07, 2024 | $1.37 | $1.383 | $1.314 | $1.326 | 3.21168% |
| December 06, 2024 | $1.354 | $1.392 | $1.286 | $1.358 | 0.295421% |
| December 05, 2024 | $1.33 | $1.518 | $1.27 | $1.361 | 2.33083% |
| December 04, 2024 | $1.296 | $1.539 | $1.295 | $1.341 | 3.47222% |
| December 03, 2024 | $1.114 | $1.246 | $1.026 | $1.125 | 0.987433% |
| December 02, 2024 | $1.105 | $1.204 | $1.066 | $1.114 | 0.81448% |
| December 01, 2024 | $0.9397 | $1.099 | $0.9127 | $1.073 | 14.1854% |
| November 30, 2024 | $0.9549 | $1.007 | $0.9218 | $0.9424 | 1.30904% |
| November 29, 2024 | $0.8145 | $0.955 | $0.7952 | $0.955 | 17.2498% |
| November 28, 2024 | $0.8301 | $0.8302 | $0.7856 | $0.8052 | 2.99964% |
| November 27, 2024 | $0.7974 | $0.8255 | $0.7716 | $0.822 | 3.08503% |
| November 26, 2024 | $0.8015 | $0.8454 | $0.7602 | $0.7879 | 1.69682% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.786723
6.66%