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
$0.083641
0.4%
10:00 PM ET
Low:$0.083307
High:$0.085699
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$175,646,100
Volume 24h
$5,614.63
Volume / Market Cap
0.000032
Price Change 24h
$0.000334
0.4%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from February 15, 2026 to March 17, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 16, 2026 | $0.08359 | $0.08479 | $0.0824 | $0.08442 | 0.992942% |
| March 15, 2026 | $0.07898 | $0.08412 | $0.07862 | $0.08218 | 4.05166% |
| March 13, 2026 | $0.07732 | $0.08225 | $0.07732 | $0.07988 | 3.31092% |
| March 12, 2026 | $0.07662 | $0.07712 | $0.07521 | $0.07698 | 0.469851% |
| March 11, 2026 | $0.07626 | $0.07788 | $0.07562 | $0.07711 | 1.11461% |
| March 10, 2026 | $0.07643 | $0.07847 | $0.07527 | $0.07636 | 0.091587% |
| March 09, 2026 | $0.076 | $0.0783 | $0.07572 | $0.07732 | 1.73684% |
| March 08, 2026 | $0.0774 | $0.07962 | $0.076 | $0.07822 | 1.05943% |
| March 07, 2026 | $0.07912 | $0.07938 | $0.0774 | $0.0774 | 2.17391% |
| March 06, 2026 | $0.07912 | $0.08182 | $0.0765 | $0.07799 | 1.42821% |
| March 05, 2026 | $0.08052 | $0.08052 | $0.07742 | $0.0793 | 1.51515% |
| March 03, 2026 | $0.08 | $0.08 | $0.07692 | $0.0772 | 3.5% |
| March 02, 2026 | $0.07822 | $0.08171 | $0.07822 | $0.08 | 2.27563% |
| March 01, 2026 | $0.07802 | $0.09 | $0.078 | $0.078 | 0.025635% |
| February 27, 2026 | $0.08062 | $0.08258 | $0.0794 | $0.08048 | 0.173654% |
| February 26, 2026 | $0.08302 | $0.08528 | $0.07912 | $0.07997 | 3.67381% |
| February 25, 2026 | $0.07848 | $0.08797 | $0.07848 | $0.08468 | 7.9001% |
| February 24, 2026 | $0.07862 | $0.0793 | $0.07846 | $0.0785 | 0.152633% |
| February 23, 2026 | $0.08152 | $0.08282 | $0.07773 | $0.07778 | 4.58783% |
| February 22, 2026 | $0.08302 | $0.08313 | $0.08102 | $0.08282 | 0.240906% |
| February 21, 2026 | $0.0835 | $0.08458 | $0.08202 | $0.08328 | 0.263473% |
| February 20, 2026 | $0.08043 | $0.084 | $0.07972 | $0.08199 | 1.93957% |
| February 18, 2026 | $0.08542 | $0.08849 | $0.08495 | $0.08661 | 1.39312% |
| February 17, 2026 | $0.08599 | $0.08899 | $0.08449 | $0.08899 | 3.48878% |
| February 16, 2026 | $0.085 | $0.08699 | $0.08412 | $0.08548 | 0.564706% |
| February 15, 2026 | $0.08951 | $0.09553 | $0.08642 | $0.08642 | 3.45213% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.083641
0.4%