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
$0.480552
1.31%
06:00 AM ET
Low:$0.453253
High:$0.482951
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,009,159,803
Volume 24h
$646,347
Volume / Market Cap
0.00064
Price Change 24h
$0.006218
1.31%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from May 24, 2025 to June 23, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 22, 2025 | $0.4729 | $0.4826 | $0.4533 | $0.4671 | 1.22648% |
| June 21, 2025 | $0.4997 | $0.5087 | $0.4741 | $0.4813 | 3.68221% |
| June 20, 2025 | $0.5095 | $0.524 | $0.4904 | $0.5055 | 0.785083% |
| June 19, 2025 | $0.5113 | $0.5162 | $0.5013 | $0.5079 | 0.664972% |
| June 18, 2025 | $0.504 | $0.5147 | $0.488 | $0.5092 | 1.03175% |
| June 17, 2025 | $0.523 | $0.5363 | $0.4902 | $0.5031 | 3.80497% |
| June 16, 2025 | $0.5294 | $0.548 | $0.5228 | $0.5444 | 2.8334% |
| June 15, 2025 | $0.5324 | $0.5473 | $0.5155 | $0.5176 | 2.77986% |
| June 14, 2025 | $0.5393 | $0.5478 | $0.5176 | $0.5228 | 3.05952% |
| June 13, 2025 | $0.5677 | $0.5736 | $0.5131 | $0.5328 | 6.14761% |
| June 12, 2025 | $0.6304 | $0.6332 | $0.5479 | $0.5568 | 11.6751% |
| June 10, 2025 | $0.5967 | $0.6049 | $0.5752 | $0.5923 | 0.737389% |
| June 08, 2025 | $0.5893 | $0.5922 | $0.5693 | $0.5899 | 0.101816% |
| June 08, 2025 | $0.5893 | $0.5922 | $0.5693 | $0.5899 | 0.101816% |
| June 07, 2025 | $0.586 | $0.6034 | $0.5836 | $0.5888 | 0.477816% |
| June 06, 2025 | $0.5798 | $0.5983 | $0.5735 | $0.5821 | 0.396689% |
| June 05, 2025 | $0.6213 | $0.636 | $0.5617 | $0.565 | 9.06164% |
| June 04, 2025 | $0.6407 | $0.6609 | $0.61 | $0.6133 | 4.27657% |
| June 03, 2025 | $0.6526 | $0.6637 | $0.6345 | $0.6487 | 0.59761% |
| June 02, 2025 | $0.6456 | $0.6507 | $0.6199 | $0.6393 | 0.975836% |
| June 01, 2025 | $0.6151 | $0.6751 | $0.6018 | $0.6433 | 4.58462% |
| May 31, 2025 | $0.6159 | $0.6455 | $0.5938 | $0.6318 | 2.58159% |
| May 29, 2025 | $0.7552 | $0.7796 | $0.7112 | $0.7258 | 3.89301% |
| May 28, 2025 | $0.7748 | $0.7849 | $0.7298 | $0.7308 | 5.67888% |
| May 27, 2025 | $0.7664 | $0.7718 | $0.756 | $0.7672 | 0.104384% |
| May 26, 2025 | $0.7668 | $0.795 | $0.7556 | $0.7676 | 0.10433% |
| May 25, 2025 | $0.7337 | $0.8062 | $0.7129 | $0.7508 | 2.33065% |
| May 24, 2025 | $0.7297 | $0.7525 | $0.7231 | $0.7364 | 0.918186% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.480552
1.31%