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
$0.560277
1.97%
08:57 PM ET
Low:$0.525031
High:$0.569706
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,176,581,560
Volume 24h
$51,568,800
Volume / Market Cap
0.043829
Price Change 24h
$0.010848
1.97%
Circulating Supply
2,100,000,000 EOS
Historical Data of EOS
Data from October 16, 2024 to November 15, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 14, 2024 | $0.5485 | $0.5637 | $0.5251 | $0.5434 | 0.929809% |
| November 13, 2024 | $0.5762 | $0.5796 | $0.5325 | $0.535 | 7.1503% |
| November 12, 2024 | $0.5833 | $0.6002 | $0.5321 | $0.5618 | 3.68593% |
| November 11, 2024 | $0.5794 | $0.586 | $0.5455 | $0.5653 | 2.43355% |
| November 10, 2024 | $0.4874 | $0.6162 | $0.4847 | $0.571 | 17.1522% |
| November 09, 2024 | $0.4751 | $0.4779 | $0.4658 | $0.473 | 0.442012% |
| November 08, 2024 | $0.4665 | $0.4731 | $0.4615 | $0.469 | 0.535906% |
| November 07, 2024 | $0.4557 | $0.4693 | $0.4541 | $0.4691 | 2.94053% |
| November 06, 2024 | $0.4242 | $0.4538 | $0.4241 | $0.4518 | 6.50636% |
| November 05, 2024 | $0.409 | $0.4274 | $0.4088 | $0.4228 | 3.37408% |
| November 04, 2024 | $0.4157 | $0.4198 | $0.4089 | $0.4104 | 1.27496% |
| November 03, 2024 | $0.4276 | $0.4287 | $0.4075 | $0.4183 | 2.17493% |
| November 02, 2024 | $0.4344 | $0.4385 | $0.4243 | $0.4284 | 1.38122% |
| November 01, 2024 | $0.4413 | $0.4437 | $0.4286 | $0.4342 | 1.60888% |
| October 31, 2024 | $0.4618 | $0.4625 | $0.4371 | $0.4386 | 5.02382% |
| October 30, 2024 | $0.4684 | $0.4685 | $0.459 | $0.4651 | 0.704526% |
| October 29, 2024 | $0.4565 | $0.4694 | $0.4562 | $0.4642 | 1.68675% |
| October 28, 2024 | $0.4518 | $0.4527 | $0.4439 | $0.4519 | 0.022134% |
| October 27, 2024 | $0.4443 | $0.4516 | $0.4423 | $0.4495 | 1.17038% |
| October 26, 2024 | $0.4422 | $0.4473 | $0.4357 | $0.4443 | 0.474898% |
| October 25, 2024 | $0.4747 | $0.4752 | $0.4566 | $0.4617 | 2.73857% |
| October 24, 2024 | $0.4686 | $0.4742 | $0.4614 | $0.4729 | 0.917627% |
| October 23, 2024 | $0.4835 | $0.4845 | $0.4604 | $0.469 | 2.99897% |
| October 22, 2024 | $0.4901 | $0.4937 | $0.4794 | $0.4845 | 1.14262% |
| October 21, 2024 | $0.5034 | $0.5054 | $0.4869 | $0.4933 | 2.00636% |
| October 20, 2024 | $0.4907 | $0.5032 | $0.484 | $0.5024 | 2.38435% |
| October 19, 2024 | $0.4838 | $0.4918 | $0.4831 | $0.4867 | 0.599421% |
| October 18, 2024 | $0.4782 | $0.4836 | $0.4763 | $0.4819 | 0.773735% |
| October 17, 2024 | $0.4868 | $0.4916 | $0.4717 | $0.4778 | 1.84881% |
| October 16, 2024 | $0.4881 | $0.4943 | $0.4822 | $0.4896 | 0.307314% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.560277
1.97%