EOS Historical Data

EOS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 1.35
+2.06%
$ 2.04 billion $ 945.82 million
Dec 4, 2024 $ 1.33
+2.90%
$ 2 billion $ 1.88 billion
Dec 3, 2024 $ 1.28
+15.43%
$ 1.94 billion $ 1.05 billion
Dec 2, 2024 $ 1.11
+0.61%
$ 1.68 billion $ 986.3 million
Dec 1, 2024 $ 1.11
+17.87%
$ 1.67 billion $ 571.54 million
Nov 30, 2024 $ 0.939
-1.55%
$ 1.41 billion $ 457.6 million
Nov 29, 2024 $ 0.953
+17.06%
$ 1.43 billion $ 392.72 million
Nov 28, 2024 $ 0.814
-1.84%
$ 1.22 billion $ 153.34 million
Nov 27, 2024 $ 0.83
+4.14%
$ 1.24 billion $ 221.39 million
Nov 26, 2024 $ 0.797
-0.48%
$ 1.19 billion $ 313.91 million
Nov 25, 2024 $ 0.801
-5.75%
$ 1.2 billion $ 298.75 million
Nov 24, 2024 $ 0.85
+11.26%
$ 1.27 billion $ 668.69 million
Nov 23, 2024 $ 0.764
+2.61%
$ 1.14 billion $ 405.08 million
Nov 22, 2024 $ 0.744
+11.37%
$ 1.11 billion $ 356.85 million
Nov 21, 2024 $ 0.668
+7.01%
$ 999.66 million $ 171.86 million
Nov 20, 2024 $ 0.624
-4.23%
$ 934.05 million $ 122.21 million
Nov 19, 2024 $ 0.652
-4.14%
$ 975.35 million $ 109.36 million
Nov 18, 2024 $ 0.68
+10.34%
$ 1.02 billion $ 171.06 million
Nov 17, 2024 $ 0.616
-8.41%
$ 922.09 million $ 168.38 million
Nov 16, 2024 $ 0.673
+14.90%
$ 1.01 billion $ 353.97 million
Nov 15, 2024 $ 0.586
+6.64%
$ 876.24 million $ 198.46 million
Nov 14, 2024 $ 0.549
-0.10%
$ 821.67 million $ 149.58 million
Nov 13, 2024 $ 0.55
-4.84%
$ 822.2 million $ 185.83 million
Nov 12, 2024 $ 0.578
-1.36%
$ 863.2 million $ 257.43 million
Nov 11, 2024 $ 0.586
+1.12%
$ 875.52 million $ 234.01 million
Nov 10, 2024 $ 0.579
+18.79%
$ 865.47 million $ 475.93 million
Nov 9, 2024 $ 0.487
+2.70%
$ 728.48 million $ 59.33 million
Nov 8, 2024 $ 0.475
+1.80%
$ 709.2 million $ 70.77 million
Nov 7, 2024 $ 0.466
+2.46%
$ 696.49 million $ 70.08 million
Nov 6, 2024 $ 0.455
+7.23%
$ 679.67 million $ 93.46 million
Nov 5, 2024 $ 0.424
+3.69%
$ 633.82 million $ 50.5 million
Nov 4, 2024 $ 0.409
-1.63%
$ 611.12 million $ 45.69 million
Nov 3, 2024 $ 0.416
-2.88%
$ 621.14 million $ 52.61 million
Nov 2, 2024 $ 0.428
-1.50%
$ 639.5 million $ 33.86 million
Nov 1, 2024 $ 0.435
-1.54%
$ 649.05 million $ 55.75 million
Oct 31, 2024 $ 0.442
-4.34%
$ 658.85 million $ 46.35 million
Oct 30, 2024 $ 0.462
-1.46%
$ 686.99 million $ 51.51 million
Oct 29, 2024 $ 0.469
+2.58%
$ 696.85 million $ 55.86 million
Oct 28, 2024 $ 0.457
+1.04%
$ 679.29 million $ 35.22 million
Oct 27, 2024 $ 0.452
+1.66%
$ 672.13 million $ 31.33 million
Oct 26, 2024 $ 0.445
+0.63%
$ 661.09 million $ 47.2 million
Oct 25, 2024 $ 0.442
-6.94%
$ 656.8 million $ 63.45 million
Oct 24, 2024 $ 0.475
+1.21%
$ 705.7 million $ 45.92 million
Oct 23, 2024 $ 0.469
-3.05%
$ 697.28 million $ 55.28 million
Oct 22, 2024 $ 0.484
-1.30%
$ 719.07 million $ 47.67 million
Oct 21, 2024 $ 0.49
-2.56%
$ 728.46 million $ 58.25 million
Oct 20, 2024 $ 0.503
+2.64%
$ 747.48 million $ 45.87 million
Oct 19, 2024 $ 0.49
+1.38%
$ 728.26 million $ 42.94 million
Oct 18, 2024 $ 0.484
+1.11%
$ 718.23 million $ 38.96 million
Oct 17, 2024 $ 0.478
-1.74%
$ 710.4 million $ 57.74 million