EOS Historical Data

EOS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.561
+1.99%
$ 855.66 million $ 95.31 million
Mar 22, 2025 $ 0.55
+0.13%
$ 838.89 million $ 79.7 million
Mar 21, 2025 $ 0.549
-1.05%
$ 837.72 million $ 113.41 million
Mar 20, 2025 $ 0.555
-4.26%
$ 846.52 million $ 169.08 million
Mar 19, 2025 $ 0.58
+1.15%
$ 884.53 million $ 451.35 million
Mar 18, 2025 $ 0.573
+14.71%
$ 874.5 million $ 137.12 million
Mar 17, 2025 $ 0.5
+4.85%
$ 762.35 million $ 56.2 million
Mar 16, 2025 $ 0.477
-5.45%
$ 726.95 million $ 58.48 million
Mar 15, 2025 $ 0.504
+0.27%
$ 768.71 million $ 41.96 million
Mar 14, 2025 $ 0.503
+1.21%
$ 766.56 million $ 58.43 million
Mar 13, 2025 $ 0.497
-0.10%
$ 757.38 million $ 75.27 million
Mar 12, 2025 $ 0.497
+2.22%
$ 758.09 million $ 78.31 million
Mar 11, 2025 $ 0.486
+5.73%
$ 741.1 million $ 107.49 million
Mar 10, 2025 $ 0.46
-4.58%
$ 700.8 million $ 104.7 million
Mar 9, 2025 $ 0.482
-9.91%
$ 734.26 million $ 88.16 million
Mar 8, 2025 $ 0.535
-1.99%
$ 815.04 million $ 51.35 million
Mar 7, 2025 $ 0.546
+0.39%
$ 831.46 million $ 96.89 million
Mar 6, 2025 $ 0.544
-1.99%
$ 828.14 million $ 72.06 million
Mar 5, 2025 $ 0.555
+3.77%
$ 844.94 million $ 87.41 million
Mar 4, 2025 $ 0.535
-3.27%
$ 814.25 million $ 125.23 million
Mar 3, 2025 $ 0.553
-13.75%
$ 841.58 million $ 138.15 million
Mar 2, 2025 $ 0.641
+13.88%
$ 975.64 million $ 131.67 million
Mar 1, 2025 $ 0.563
+0.14%
$ 856.5 million $ 60.37 million
Feb 28, 2025 $ 0.562
-0.06%
$ 855.24 million $ 119.83 million
Feb 27, 2025 $ 0.562
+1.07%
$ 855.73 million $ 78.83 million
Feb 26, 2025 $ 0.556
-1.38%
$ 846.21 million $ 98.65 million
Feb 25, 2025 $ 0.564
-0.42%
$ 858.06 million $ 153.74 million
Feb 24, 2025 $ 0.566
-11.96%
$ 861.46 million $ 92.5 million
Feb 23, 2025 $ 0.643
-0.19%
$ 977.8 million $ 49.9 million
Feb 22, 2025 $ 0.644
+3.67%
$ 979.62 million $ 56.8 million
Feb 21, 2025 $ 0.621
-3.45%
$ 944.88 million $ 81.31 million
Feb 20, 2025 $ 0.644
+1.54%
$ 978.55 million $ 72.42 million
Feb 19, 2025 $ 0.634
+3.10%
$ 962.97 million $ 63.23 million
Feb 18, 2025 $ 0.615
-3.59%
$ 934.16 million $ 79.14 million
Feb 17, 2025 $ 0.638
+1.04%
$ 968.89 million $ 70.7 million
Feb 16, 2025 $ 0.631
-2.43%
$ 958.9 million $ 46.13 million
Feb 15, 2025 $ 0.647
-3.02%
$ 982.83 million $ 57.36 million
Feb 14, 2025 $ 0.667
+3.33%
$ 1.01 billion $ 86.65 million
Feb 13, 2025 $ 0.645
-2.34%
$ 980.68 million $ 94 million
Feb 12, 2025 $ 0.661
+5.77%
$ 1 billion $ 119.56 million
Feb 11, 2025 $ 0.625
-2.28%
$ 949.31 million $ 92.54 million
Feb 10, 2025 $ 0.639
+5.91%
$ 971.3 million $ 88.84 million
Feb 9, 2025 $ 0.604
-0.49%
$ 917.36 million $ 70.61 million
Feb 8, 2025 $ 0.607
+3.70%
$ 922.12 million $ 91.78 million
Feb 7, 2025 $ 0.585
+1.12%
$ 889.03 million $ 111.58 million
Feb 6, 2025 $ 0.578
-3.91%
$ 878.96 million $ 104.42 million
Feb 5, 2025 $ 0.602
-2.51%
$ 914.65 million $ 103.12 million
Feb 4, 2025 $ 0.617
-4.60%
$ 938.09 million $ 161.42 million
Feb 3, 2025 $ 0.647
+0.72%
$ 983.33 million $ 293.27 million
Feb 2, 2025 $ 0.642
-13.40%
$ 975.98 million $ 181.47 million