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
$0.475139
1.24%
08:21 PM ET
Low:$0.462251
High:$0.477299
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$997,792,142
Volume 24h
$68,026
Volume / Market Cap
0.000068
Price Change 24h
$0.005839
1.24%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from August 18, 2025 to September 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2025 | $0.4714 | $0.4756 | $0.4623 | $0.475 | 0.763683% |
| September 15, 2025 | $0.4823 | $0.4938 | $0.4642 | $0.4701 | 2.52955% |
| September 14, 2025 | $0.4936 | $0.5087 | $0.4791 | $0.4826 | 2.22853% |
| September 13, 2025 | $0.4901 | $0.4994 | $0.4866 | $0.4921 | 0.40808% |
| September 12, 2025 | $0.47 | $0.4922 | $0.47 | $0.4848 | 3.14894% |
| September 11, 2025 | $0.4679 | $0.4708 | $0.4615 | $0.4655 | 0.51293% |
| September 10, 2025 | $0.4643 | $0.4721 | $0.4627 | $0.4668 | 0.538445% |
| September 09, 2025 | $0.4723 | $0.4765 | $0.459 | $0.462 | 2.18082% |
| September 08, 2025 | $0.4685 | $0.4741 | $0.4655 | $0.4693 | 0.170758% |
| September 07, 2025 | $0.4639 | $0.4705 | $0.4638 | $0.4673 | 0.732917% |
| September 06, 2025 | $0.4689 | $0.4827 | $0.4606 | $0.4628 | 1.30092% |
| September 04, 2025 | $0.4858 | $0.4871 | $0.4648 | $0.47 | 3.25237% |
| September 03, 2025 | $0.4862 | $0.488 | $0.481 | $0.4852 | 0.205677% |
| September 02, 2025 | $0.4797 | $0.4887 | $0.4753 | $0.4859 | 1.29247% |
| September 01, 2025 | $0.4858 | $0.4995 | $0.4729 | $0.4748 | 2.26431% |
| August 31, 2025 | $0.494 | $0.5005 | $0.4893 | $0.4931 | 0.182186% |
| August 30, 2025 | $0.4902 | $0.4988 | $0.4867 | $0.4952 | 1.01999% |
| August 29, 2025 | $0.5099 | $0.5104 | $0.4821 | $0.4854 | 4.80486% |
| August 28, 2025 | $0.4978 | $0.5149 | $0.4951 | $0.5034 | 1.12495% |
| August 27, 2025 | $0.4922 | $0.5078 | $0.4889 | $0.5023 | 2.05201% |
| August 26, 2025 | $0.4791 | $0.496 | $0.4742 | $0.4932 | 2.94302% |
| August 25, 2025 | $0.5083 | $0.5209 | $0.4724 | $0.4737 | 6.807% |
| August 24, 2025 | $0.5137 | $0.5282 | $0.4983 | $0.5085 | 1.01226% |
| August 23, 2025 | $0.519 | $0.529 | $0.5113 | $0.513 | 1.15607% |
| August 22, 2025 | $0.4883 | $0.5208 | $0.4765 | $0.5206 | 6.61479% |
| August 21, 2025 | $0.4999 | $0.5113 | $0.4862 | $0.488 | 2.38048% |
| August 20, 2025 | $0.4831 | $0.5019 | $0.4801 | $0.5014 | 3.78804% |
| August 19, 2025 | $0.4968 | $0.5015 | $0.483 | $0.4893 | 1.50966% |
| August 18, 2025 | $0.5106 | $0.5112 | $0.4885 | $0.4991 | 2.25225% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.475139
1.24%