EOS Historical Data

EOS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $ 0.0798
-0.83%
$ 128.08 million $ 66,877
Feb 26, 2026 $ 0.0805
-1.50%
$ 129.14 million $ 51,248
Feb 25, 2026 $ 0.0817
+5.32%
$ 131.11 million $ 127,273
Feb 24, 2026 $ 0.0776
-0.57%
$ 124.49 million $ 15,618
Feb 23, 2026 $ 0.078
-2.48%
$ 125.21 million $ 45,577
Feb 22, 2026 $ 0.08
-2.72%
$ 128.4 million $ 28,416
Feb 21, 2026 $ 0.0828
+1.23%
$ 132.9 million $ 28,068
Feb 20, 2026 $ 0.0818
+1.14%
$ 131.29 million $ 21,999
Feb 19, 2026 $ 0.0809
-1.62%
$ 129.81 million $ 74,405
Feb 18, 2026 $ 0.0822
-3.17%
$ 55.02 million $ 65,067
Feb 17, 2026 $ 0.0849
-1.44%
$ 56.82 million $ 7,734
Feb 16, 2026 $ 0.0862
+1.65%
$ 57.65 million $ 29,513
Feb 15, 2026 $ 0.0848
-5.49%
$ 56.72 million $ 30,738
Feb 14, 2026 $ 0.0897
+2.74%
$ 60.02 million $ 23,961
Feb 13, 2026 $ 0.0873
+3.43%
$ 58.41 million $ 60,622
Feb 12, 2026 $ 0.0844
+3.07%
$ 56.47 million $ 74,704
Feb 11, 2026 $ 0.0819
+1.16%
$ 54.79 million $ 66,812
Feb 10, 2026 $ 0.081
-2.85%
$ 54.16 million $ 65,258
Feb 9, 2026 $ 0.0833
-0.15%
$ 55.75 million $ 38,090
Feb 8, 2026 $ 0.0835
-2.36%
$ 55.83 million $ 60,667
Feb 7, 2026 $ 0.0855
+0.96%
$ 57.18 million $ 62,829
Feb 6, 2026 $ 0.0847
+9.75%
$ 56.64 million $ 233,292
Feb 5, 2026 $ 0.0777
-14.83%
$ 51.95 million $ 120,509
Feb 4, 2026 $ 0.0912
-0.83%
$ 61 million $ 68,127
Feb 3, 2026 $ 0.0919
-3.72%
$ 61.51 million $ 86,291
Feb 2, 2026 $ 0.0955
+4.70%
$ 63.89 million $ 98,631
Feb 1, 2026 $ 0.0912
-1.30%
$ 61.02 million $ 59,712
Jan 31, 2026 $ 0.0924
-8.06%
$ 61.82 million $ 121,511
Jan 30, 2026 $ 0.101
-0.66%
$ 67.24 million $ 117,778
Jan 29, 2026 $ 0.101
-7.56%
$ 67.74 million $ 145,597
Jan 28, 2026 $ 0.11
-0.41%
$ 73.28 million $ 74,224
Jan 27, 2026 $ 0.11
-1.13%
$ 73.64 million $ 94,975
Jan 26, 2026 $ 0.111
+1.80%
$ 74.48 million $ 100,702
Jan 25, 2026 $ 0.109
-4.94%
$ 73.16 million $ 183,423
Jan 24, 2026 $ 0.115
+2.27%
$ 76.96 million $ 143,842
Jan 23, 2026 $ 0.112
+3.49%
$ 75.25 million $ 470,371
Jan 22, 2026 $ 0.109
-1.18%
$ 72.72 million $ 172,926
Jan 21, 2026 $ 0.11
+2.61%
$ 73.58 million $ 179,995
Jan 20, 2026 $ 0.107
-6.32%
$ 71.71 million $ 162,274
Jan 19, 2026 $ 0.114
-5.82%
$ 76.55 million $ 299,858
Jan 18, 2026 $ 0.121
-5.05%
$ 81.28 million $ 446,134
Jan 17, 2026 $ 0.128
-8.52%
$ 85.61 million $ 1.63 million
Jan 16, 2026 $ 0.141
-17.38%
$ 94.34 million $ 1.55 million
Jan 15, 2026 $ 0.171
-5.46%
$ 114.18 million $ 39,740
Jan 14, 2026 $ 0.18
+0.42%
$ 120.75 million $ 51,268
Jan 13, 2026 $ 0.18
+7.10%
$ 120.24 million $ 47,562
Jan 12, 2026 $ 0.168
-1.80%
$ 112.27 million $ 27,106
Jan 11, 2026 $ 0.171
-3.57%
$ 114.34 million $ 55,475
Jan 10, 2026 $ 0.177
+0.95%
$ 118.57 million $ 41,533
Jan 9, 2026 $ 0.176
+1.32%
$ 117.46 million $ 29,623