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
$0.077269
4.46%
06:00 PM ET
Low:$0.072961
High:$0.077269
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$162,264,900
Volume 24h
$172.272
Volume / Market Cap
0.000001
Price Change 24h
$0.003299
4.46%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from April 29, 2026 to May 29, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 29, 2026 | $0.073551 | $0.07397 | $0.073292 | $0.073292 | 0.352137% |
| May 28, 2026 | $0.077063 | $0.077063 | $0.070701 | $0.073551 | 4.55731% |
| May 28, 2026 | $0.077063 | $0.077063 | $0.07535 | $0.07535 | 2.22286% |
| May 27, 2026 | $0.079408 | $0.079408 | $0.076403 | $0.077063 | 2.9531% |
| May 27, 2026 | $0.079408 | $0.079408 | $0.077883 | $0.077883 | 1.92046% |
| May 26, 2026 | $0.078862 | $0.080619 | $0.077783 | $0.077911 | 1.2059% |
| May 26, 2026 | $0.078862 | $0.080005 | $0.078862 | $0.080005 | 1.44937% |
| May 25, 2026 | $0.07951 | $0.080009 | $0.0783 | $0.080006 | 0.623821% |
| May 25, 2026 | $0.07951 | $0.07951 | $0.0795 | $0.0795 | 0.012577% |
| May 24, 2026 | $0.079062 | $0.0808 | $0.079062 | $0.07951 | 0.566644% |
| May 24, 2026 | $0.079062 | $0.08078 | $0.079062 | $0.08078 | 2.17298% |
| May 23, 2026 | $0.081638 | $0.081638 | $0.07808 | $0.079062 | 3.15539% |
| May 23, 2026 | $0.081638 | $0.081638 | $0.08042 | $0.08042 | 1.49195% |
| May 22, 2026 | $0.081787 | $0.08205 | $0.081638 | $0.081638 | 0.182181% |
| May 19, 2026 | $0.08034 | $0.08174 | $0.08 | $0.08144 | 1.36918% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.077269
4.46%