EOS Historical Data

EOS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.404
-2.92%
$ 270.22 million $ 1.16 million
Sep 28, 2025 $ 0.416
+2.61%
$ 278.34 million $ 1.42 million
Sep 27, 2025 $ 0.406
-1.20%
$ 271.35 million $ 146,343
Sep 26, 2025 $ 0.41
+3.13%
$ 274.63 million $ 328,033
Sep 25, 2025 $ 0.4
-5.03%
$ 266.2 million $ 621,233
Sep 24, 2025 $ 0.422
+0.13%
$ 282.06 million $ 208,447
Sep 23, 2025 $ 0.421
-2.01%
$ 281.79 million $ 251,388
Sep 22, 2025 $ 0.426
-8.22%
$ 287.58 million $ 565,763
Sep 21, 2025 $ 0.465
-0.82%
$ 310.72 million $ 118,849
Sep 20, 2025 $ 0.471
+0.22%
$ 313.94 million $ 103,199
Sep 19, 2025 $ 0.472
-2.70%
$ 314.12 million $ 172,000
Sep 18, 2025 $ 0.485
+0.85%
$ 324.28 million $ 162,015
Sep 17, 2025 $ 0.482
+1.24%
$ 321.7 million $ 125,453
Sep 16, 2025 $ 0.477
+1.27%
$ 318.65 million $ 96,059
Sep 15, 2025 $ 0.471
-2.51%
$ 315.18 million $ 247,838
Sep 14, 2025 $ 0.485
-1.39%
$ 322.97 million $ 339,366
Sep 13, 2025 $ 0.492
+0.66%
$ 329.23 million $ 330,120
Sep 12, 2025 $ 0.489
+4.12%
$ 327.05 million $ 605,175
Sep 11, 2025 $ 0.47
+0.36%
$ 314.11 million $ 167,759
Sep 10, 2025 $ 0.468
+0.73%
$ 312.99 million $ 1.04 million
Sep 9, 2025 $ 0.464
-1.66%
$ 310.73 million $ 1.69 million
Sep 8, 2025 $ 0.472
+0.83%
$ 315.98 million $ 930,313
Sep 7, 2025 $ 0.468
+0.87%
$ 313.36 million $ 78,422
Sep 6, 2025 $ 0.464
-1.03%
$ 310.65 million $ 113,228
Sep 5, 2025 $ 0.469
+3.32%
$ 313.89 million $ 982,564
Sep 4, 2025 $ 0.459
-5.56%
$ 303.79 million $ 709,635
Sep 3, 2025 $ 0.487
+0.13%
$ 324.66 million $ 1.26 million
Sep 2, 2025 $ 0.487
+1.76%
$ 325.3 million $ 388,913
Sep 1, 2025 $ 0.478
-1.55%
$ 320.05 million $ 477,226
Aug 31, 2025 $ 0.49
-0.96%
$ 325.13 million $ 467,909
Aug 30, 2025 $ 0.495
+1.03%
$ 331.32 million $ 373,818
Aug 29, 2025 $ 0.49
-3.64%
$ 327.97 million $ 488,498
Aug 28, 2025 $ 0.509
+1.21%
$ 340.35 million $ 413,350
Aug 27, 2025 $ 3.17
-0.37%
$ 2.12 billion $ 216,822
Aug 26, 2025 $ 3.19
+4.89%
$ 2.13 billion $ 217,794
Aug 25, 2025 $ 3.06
-8.04%
$ 2.04 billion $ 209,071
Aug 24, 2025 $ 3.3
-0.34%
$ 2.22 billion $ 226,275
Aug 23, 2025 $ 3.3
-1.39%
$ 2.21 billion $ 225,966
Aug 22, 2025 $ 3.34
+13.90%
$ 2.24 billion $ 227,827
Aug 21, 2025 $ 2.95
-1.95%
$ 1.96 billion $ 201,441
Aug 20, 2025 $ 3.03
+6.91%
$ 2.01 billion $ 207,123
Aug 19, 2025 $ 2.87
-4.17%
$ 1.9 billion $ 196,443
Aug 18, 2025 $ 3
-3.64%
$ 2.01 billion $ 204,823
Aug 17, 2025 $ 3.12
+1.53%
$ 2.09 billion $ 212,567
Aug 16, 2025 $ 3.07
-0.20%
$ 2.05 billion $ 209,798
Aug 15, 2025 $ 3.07
-2.76%
$ 2.05 billion $ 209,851
Aug 14, 2025 $ 3.17
+454.84%
$ 2.12 billion $ 215,872
Aug 13, 2025 $ 0.568
+3.43%
$ 381.72 million $ 1.12 million
Aug 12, 2025 $ 0.548
+4.34%
$ 367.62 million $ 1.04 million
Aug 11, 2025 $ 0.523
-2.36%
$ 351.12 million $ 1.88 million