EOS Historical Data

EOS Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 2025 $ 0.523
-2.36%
$ 351.12 million $ 1.88 million
Aug 10, 2025 $ 0.535
-1.06%
$ 358 million $ 1.35 million
Aug 9, 2025 $ 0.539
+1.87%
$ 361.78 million $ 802,327
Aug 8, 2025 $ 0.529
-0.11%
$ 354.07 million $ 1.42 million
Aug 7, 2025 $ 0.529
+4.38%
$ 354.39 million $ 979,050
Aug 6, 2025 $ 0.507
+0.85%
$ 338.94 million $ 710,404
Aug 5, 2025 $ 0.502
-1.92%
$ 336.01 million $ 1.57 million
Aug 4, 2025 $ 0.512
+3.24%
$ 342.58 million $ 445,975
Aug 3, 2025 $ 0.497
+2.20%
$ 331.99 million $ 343,578
Aug 2, 2025 $ 0.49
-2.09%
$ 325.1 million $ 365,427
Aug 1, 2025 $ 0.495
-3.27%
$ 335.12 million $ 563,211
Jul 31, 2025 $ 0.514
-3.70%
$ 342.12 million $ 521,744
Jul 30, 2025 $ 0.534
-1.79%
$ 357.01 million $ 820,664
Jul 29, 2025 $ 0.543
-0.62%
$ 363.5 million $ 381,704
Jul 28, 2025 $ 0.546
-6.06%
$ 365.29 million $ 592,090
Jul 27, 2025 $ 0.581
+1.85%
$ 388.87 million $ 536,670
Jul 26, 2025 $ 0.571
-0.65%
$ 381.81 million $ 305,283
Jul 25, 2025 $ 0.574
-0.08%
$ 384.31 million $ 4 million
Jul 24, 2025 $ 0.575
-5.27%
$ 384.63 million $ 899,272
Jul 23, 2025 $ 0.604
+0.35%
$ 406.02 million $ 3.11 million
Jul 22, 2025 $ 0.597
-1.50%
$ 402.57 million $ 855,176
Jul 21, 2025 $ 0.605
-3.29%
$ 405.43 million $ 1.26 million
Jul 20, 2025 $ 0.623
+2.72%
$ 966.06 million $ 1.73 million
Jul 19, 2025 $ 0.601
+1.47%
$ 937.71 million $ 3.08 million
Jul 18, 2025 $ 0.575
-24.07%
$ 915.41 million $ 1.23 million
Jul 17, 2025 $ 0.757
+0.00%
$ 1.17 billion $ 1.13 million
Jul 16, 2025 $ 0.758
+0.02%
$ 1.17 billion $ 1.15 million
Jul 15, 2025 $ 0.757
-0.01%
$ 1.17 billion $ 1.13 million
Jul 14, 2025 $ 0.757
+0.00%
$ 1.17 billion $ 1.13 million
Jul 13, 2025 $ 0.757
+0.07%
$ 1.17 billion $ 1.13 million
Jul 12, 2025 $ 0.756
-0.05%
$ 1.17 billion $ 1.13 million
Jul 11, 2025 $ 0.756
+42.13%
$ 1.17 billion $ 1.13 million
Jul 10, 2025 $ 0.529
+1.12%
$ 817.74 million $ 1.11 million
Jul 9, 2025 $ 0.523
+4.17%
$ 808.38 million $ 757,699
Jul 8, 2025 $ 0.502
+3.05%
$ 775.99 million $ 1.84 million
Jul 7, 2025 $ 0.489
+1.41%
$ 753.04 million $ 2.69 million
Jul 6, 2025 $ 0.482
+0.54%
$ 744.83 million $ 1.07 million
Jul 5, 2025 $ 0.48
+0.13%
$ 740.81 million $ 977,255
Jul 4, 2025 $ 0.48
-3.73%
$ 740.86 million $ 1.68 million
Jul 3, 2025 $ 0.498
+0.42%
$ 769.57 million $ 1.39 million
Jul 2, 2025 $ 0.496
+4.14%
$ 766.37 million $ 1.44 million
Jul 1, 2025 $ 0.476
-3.53%
$ 735.91 million $ 1.1 million
Jun 30, 2025 $ 0.494
-3.20%
$ 762.83 million $ 984,384
Jun 29, 2025 $ 0.51
+2.07%
$ 788.04 million $ 709,515
Jun 28, 2025 $ 0.5
+1.06%
$ 772.02 million $ 923,639
Jun 27, 2025 $ 0.494
-0.16%
$ 763.89 million $ 2.43 million
Jun 26, 2025 $ 0.495
-2.49%
$ 765.14 million $ 1.08 million
Jun 25, 2025 $ 0.508
-0.60%
$ 784.62 million $ 1.03 million
Jun 24, 2025 $ 0.511
-0.39%
$ 789.27 million $ 597,588
Jun 23, 2025 $ 0.513
+7.72%
$ 792.31 million $ 906,403