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

$0.20702

2.21%

06:22 PM ET

Low:$0.203423

High:$0.2121

24h

Market Cap

$434,742,679

Volume 24h

$73,941.1

Volume / Market Cap

0.00017

Price Change 24h

$0.004675

2.21%

Circulating Supply

2,100,000,000 EOS

Historical Data of EOS

Data from October 23, 2025 to November 22, 2025

Date range

Last 7 days
Last 30 days
Last 90 days
Last 180 days
Last 365 days

Continue

Date	Open	High	Low	Close	Change %
November 21, 2025	$0.2167	$0.2208	$0.1934	$0.2075	4.2455%
November 20, 2025	$0.229	$0.2318	$0.2108	$0.2159	5.72052%
November 19, 2025	$0.2353	$0.238	$0.215	$0.2247	4.50489%
November 18, 2025	$0.2345	$0.2407	$0.2011	$0.2357	0.511727%
November 17, 2025	$0.2404	$0.248	$0.2304	$0.233	3.0782%
November 16, 2025	$0.2465	$0.2579	$0.231	$0.2351	4.62475%
November 15, 2025	$0.2444	$0.2576	$0.2444	$0.2451	0.286416%
November 14, 2025	$0.2517	$0.2535	$0.2408	$0.2489	1.11244%
November 13, 2025	$0.2669	$0.2735	$0.2425	$0.2446	8.35519%
November 12, 2025	$0.2724	$0.2825	$0.2626	$0.2676	1.76211%
November 11, 2025	$0.2961	$0.3152	$0.2775	$0.2775	6.28166%
November 10, 2025	$0.2904	$0.2982	$0.2869	$0.2918	0.482094%
November 09, 2025	$0.2946	$0.3019	$0.28	$0.2936	0.339443%
November 08, 2025	$0.3117	$0.3165	$0.2858	$0.2932	5.93519%
November 07, 2025	$0.2627	$0.3056	$0.2565	$0.3045	15.9117%
November 06, 2025	$0.2544	$0.2812	$0.2425	$0.2544	%
November 05, 2025	$0.2445	$0.2586	$0.2313	$0.2512	2.74029%
November 04, 2025	$0.2512	$0.2649	$0.2327	$0.2432	3.18471%
November 03, 2025	$0.2729	$0.2734	$0.2402	$0.2512	7.95163%
November 02, 2025	$0.2713	$0.2757	$0.2633	$0.2669	1.62182%
November 01, 2025	$0.2663	$0.274	$0.2621	$0.2725	2.3282%
October 31, 2025	$0.2656	$0.2718	$0.2613	$0.266	0.150602%
October 30, 2025	$0.2807	$0.2852	$0.2534	$0.2597	7.4813%
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%