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
$0.261765
8.02%
06:41 PM ET
Low:$0.253425
High:$0.285195
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$549,707,232
Volume 24h
$266,335
Volume / Market Cap
0.000485
Price Change 24h
$0.022835
8.02%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from September 30, 2025 to October 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 29, 2025 | $0.2851 | $0.2889 | $0.275 | $0.2856 | 0.175377% |
| October 28, 2025 | $0.2968 | $0.2992 | $0.28 | $0.2804 | 5.52561% |
| October 27, 2025 | $0.2989 | $0.308 | $0.2924 | $0.2967 | 0.736032% |
| October 26, 2025 | $0.2932 | $0.2999 | $0.2905 | $0.2933 | 0.034106% |
| October 25, 2025 | $0.2945 | $0.2951 | $0.2904 | $0.2942 | 0.101868% |
| October 23, 2025 | $0.2772 | $0.2906 | $0.2763 | $0.2863 | 3.28283% |
| October 22, 2025 | $0.2828 | $0.2867 | $0.2743 | $0.2745 | 2.93494% |
| October 21, 2025 | $0.2919 | $0.3018 | $0.2813 | $0.2945 | 0.890716% |
| October 20, 2025 | $0.2891 | $0.2965 | $0.2861 | $0.2931 | 1.3836% |
| October 19, 2025 | $0.2857 | $0.2948 | $0.2795 | $0.2924 | 2.34512% |
| October 18, 2025 | $0.2823 | $0.29 | $0.2815 | $0.2858 | 1.23982% |
| October 17, 2025 | $0.29 | $0.2925 | $0.2704 | $0.2856 | 1.51724% |
| October 16, 2025 | $0.2985 | $0.3054 | $0.2847 | $0.286 | 4.1876% |
| October 15, 2025 | $0.315 | $0.318 | $0.2938 | $0.2976 | 5.52381% |
| October 14, 2025 | $0.328 | $0.3296 | $0.2982 | $0.3144 | 4.14634% |
| October 13, 2025 | $0.3063 | $0.3318 | $0.3038 | $0.3296 | 7.60692% |
| October 12, 2025 | $0.2745 | $0.3124 | $0.272 | $0.3093 | 12.6776% |
| October 11, 2025 | $0.2917 | $0.3294 | $0.2645 | $0.2658 | 8.87899% |
| October 10, 2025 | $0.3869 | $0.3924 | $0.321 | $0.3425 | 11.4758% |
| October 09, 2025 | $0.4003 | $0.4077 | $0.3783 | $0.3831 | 4.29678% |
| October 08, 2025 | $0.3983 | $0.4051 | $0.3931 | $0.4009 | 0.652774% |
| October 07, 2025 | $0.4101 | $0.4189 | $0.3951 | $0.4001 | 2.43843% |
| October 06, 2025 | $0.402 | $0.4182 | $0.3991 | $0.4123 | 2.56219% |
| October 05, 2025 | $0.4028 | $0.4301 | $0.3968 | $0.4012 | 0.397219% |
| October 04, 2025 | $0.4149 | $0.4157 | $0.397 | $0.4021 | 3.08508% |
| October 03, 2025 | $0.4175 | $0.4236 | $0.4068 | $0.4182 | 0.167665% |
| October 02, 2025 | $0.4098 | $0.4265 | $0.4092 | $0.422 | 2.97706% |
| October 01, 2025 | $0.393 | $0.4169 | $0.3899 | $0.4082 | 3.86768% |
| September 30, 2025 | $0.4026 | $0.4027 | $0.3806 | $0.3972 | 1.34128% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.261765
8.02%