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
$0.540026
3.88%
05:24 AM ET
Low:$0.53173
High:$0.565742
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,134,054,823
Volume 24h
$428,827
Volume / Market Cap
0.000378
Price Change 24h
$0.021808
3.88%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from June 15, 2025 to July 15, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 14, 2025 | $0.5447 | $0.5708 | $0.5349 | $0.5442 | 0.091794% |
| July 13, 2025 | $0.5287 | $0.5608 | $0.5254 | $0.55 | 4.02875% |
| July 12, 2025 | $0.539 | $0.5461 | $0.515 | $0.5261 | 2.39332% |
| July 10, 2025 | $0.5235 | $0.5346 | $0.5147 | $0.534 | 2.00573% |
| July 09, 2025 | $0.5049 | $0.5277 | $0.4974 | $0.5244 | 3.86215% |
| July 08, 2025 | $0.4873 | $0.5223 | $0.482 | $0.5037 | 3.36548% |
| July 07, 2025 | $0.4821 | $0.5585 | $0.4761 | $0.4824 | 0.062228% |
| July 06, 2025 | $0.4796 | $0.485 | $0.474 | $0.4836 | 0.834028% |
| July 05, 2025 | $0.4796 | $0.4833 | $0.4734 | $0.4787 | 0.187656% |
| July 04, 2025 | $0.4979 | $0.4995 | $0.4738 | $0.4784 | 3.91645% |
| July 03, 2025 | $0.496 | $0.507 | $0.4939 | $0.4969 | 0.181452% |
| July 02, 2025 | $0.4761 | $0.5191 | $0.4726 | $0.5014 | 5.31401% |
| July 01, 2025 | $0.4934 | $0.4936 | $0.4736 | $0.4752 | 3.68869% |
| June 30, 2025 | $0.5105 | $0.5122 | $0.49 | $0.4944 | 3.15377% |
| June 29, 2025 | $0.4994 | $0.5023 | $0.4925 | $0.4963 | 0.620745% |
| June 28, 2025 | $0.4946 | $0.5008 | $0.489 | $0.4983 | 0.748079% |
| June 27, 2025 | $0.4948 | $0.5021 | $0.4823 | $0.4878 | 1.41471% |
| June 26, 2025 | $0.5087 | $0.5148 | $0.4882 | $0.4965 | 2.39827% |
| June 25, 2025 | $0.5104 | $0.5272 | $0.5001 | $0.5048 | 1.09718% |
| June 24, 2025 | $0.5129 | $0.5294 | $0.4994 | $0.5064 | 1.2673% |
| June 23, 2025 | $0.4763 | $0.5006 | $0.4705 | $0.4973 | 4.40899% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.540026
3.88%