EOS Historical Data

EOS Page 4
Download
Date Close Price change Market cap Trading volume
Jan 8, 2026 $ 0.173
-3.62%
$ 115.92 million $ 37,542
Jan 7, 2026 $ 0.18
-2.67%
$ 120.28 million $ 27,967
Jan 6, 2026 $ 0.185
-0.26%
$ 123.58 million $ 84,611
Jan 5, 2026 $ 0.185
+4.12%
$ 123.83 million $ 128,321
Jan 4, 2026 $ 0.178
+3.16%
$ 118.93 million $ 48,958
Jan 3, 2026 $ 0.172
+0.53%
$ 115.3 million $ 53,699
Jan 2, 2026 $ 0.171
+5.05%
$ 114.69 million $ 47,555
Jan 1, 2026 $ 0.163
+3.12%
$ 109.18 million $ 26,916
Dec 31, 2025 $ 0.159
-0.89%
$ 105.87 million $ 75,546
Dec 30, 2025 $ 0.159
-1.63%
$ 107.41 million $ 465,332
Dec 29, 2025 $ 0.182
+15.85%
$ 118.38 million $ 267,206
Dec 28, 2025 $ 0.157
-1.54%
$ 104.98 million $ 47,439
Dec 27, 2025 $ 0.157
+4.01%
$ 106.52 million $ 255,287
Dec 26, 2025 $ 0.151
-1.89%
$ 101.12 million $ 65,592
Dec 25, 2025 $ 0.156
-3.52%
$ 103.12 million $ 25,279
Dec 24, 2025 $ 0.161
-2.13%
$ 108 million $ 20,412
Dec 23, 2025 $ 0.164
-0.06%
$ 110.06 million $ 56,594
Dec 22, 2025 $ 0.165
+1.22%
$ 110.01 million $ 58,937
Dec 21, 2025 $ 0.162
-3.15%
$ 108.86 million $ 53,502
Dec 20, 2025 $ 0.168
+4.89%
$ 111.86 million $ 29,312
Dec 19, 2025 $ 0.16
+8.75%
$ 107.13 million $ 51,469
Dec 18, 2025 $ 0.147
-3.79%
$ 98.53 million $ 70,773
Dec 17, 2025 $ 0.153
-6.12%
$ 102.43 million $ 61,626
Dec 16, 2025 $ 0.163
+0.61%
$ 108.98 million $ 192,759
Dec 15, 2025 $ 0.163
-3.98%
$ 108.42 million $ 53,067
Dec 14, 2025 $ 0.17
-4.15%
$ 113.53 million $ 35,929
Dec 13, 2025 $ 0.177
+1.07%
$ 118.45 million $ 14,932
Dec 12, 2025 $ 0.175
-3.20%
$ 117.2 million $ 44,615
Dec 11, 2025 $ 0.181
-2.48%
$ 121.07 million $ 29,449
Dec 10, 2025 $ 0.186
-0.99%
$ 124.15 million $ 87,258
Dec 9, 2025 $ 0.187
+4.30%
$ 125.38 million $ 103,535
Dec 8, 2025 $ 0.18
+1.52%
$ 120.22 million $ 94,282
Dec 7, 2025 $ 0.177
-2.67%
$ 118.42 million $ 66,940
Dec 6, 2025 $ 0.182
+1.92%
$ 121.67 million $ 164,699
Dec 5, 2025 $ 0.178
-5.78%
$ 119.37 million $ 115,878
Dec 4, 2025 $ 0.189
-3.21%
$ 125.89 million $ 85,011
Dec 3, 2025 $ 0.196
+2.27%
$ 130.96 million $ 184,893
Dec 2, 2025 $ 0.191
+2.64%
$ 127.98 million $ 163,509
Dec 1, 2025 $ 0.186
-4.65%
$ 124.7 million $ 143,579
Nov 30, 2025 $ 0.199
-0.35%
$ 130.77 million $ 99,633
Nov 29, 2025 $ 0.198
-2.22%
$ 133.53 million $ 60,580
Nov 28, 2025 $ 0.202
-1.65%
$ 135.24 million $ 149,731
Nov 27, 2025 $ 0.205
+0.02%
$ 137.5 million $ 270,081
Nov 26, 2025 $ 0.205
+0.36%
$ 137.58 million $ 504,841
Nov 25, 2025 $ 0.204
-3.28%
$ 136.56 million $ 1.27 million
Nov 24, 2025 $ 0.213
+2.50%
$ 141.02 million $ 738,701
Nov 23, 2025 $ 0.209
+1.20%
$ 139.02 million $ 155,213
Nov 22, 2025 $ 0.208
-1.75%
$ 138.4 million $ 126,564
Nov 21, 2025 $ 0.207
-4.51%
$ 141.67 million $ 749,935
Nov 20, 2025 $ 0.221
-3.42%
$ 145.16 million $ 406,376