Market Cap $4.54T
0.41%
Volume 24h $409.83B
-2.42%
BTC % 54.55%
0.66%
ETH % 12.08%
-1.73%
Coins
33.367
+16
Exchanges
885
Last update
1 minute ago
EOS (EOS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.400929 | $0.39522 | $0.415374 | $0.409305 | $913,318 | - |
| Oct-06 2025 | $0.408974 | $0.401056 | $0.413441 | $0.402398 | $928,206 | - |
| Oct-05 2025 | $0.402436 | $0.40115 | $0.415337 | $0.403175 | $942,971 | - |
| Oct-04 2025 | $0.402402 | $0.39857 | $0.41494 | $0.41494 | $917,956 | - |
| Oct-03 2025 | $0.415835 | $0.407619 | $0.420349 | $0.414038 | $884,594 | - |
| Oct-02 2025 | $0.415575 | $0.40982 | $0.42391 | $0.41031 | $1,045,062 | - |
| Oct-01 2025 | $0.408556 | $0.390656 | $0.409829 | $0.393332 | $2,252,439 | - |
| Sep-30 2025 | $0.391935 | $0.383064 | $0.403638 | $0.403638 | $831,059 | - |
| Sep-29 2025 | $0.403623 | $0.399788 | $0.412413 | $0.411823 | $1,669,038 | - |
| Sep-28 2025 | $0.413155 | $0.399955 | $0.413155 | $0.403499 | $1,678,319 | - |
| Sep-27 2025 | $0.405348 | $0.40284 | $0.410222 | $0.409685 | $364,076 | - |
| Sep-26 2025 | $0.40925 | $0.398 | $0.40925 | $0.401584 | $745,052 | - |
| Sep-25 2025 | $0.401505 | $0.394511 | $0.420953 | $0.420953 | $1,357,128 | - |
| Sep-24 2025 | $0.42177 | $0.414935 | $0.429073 | $0.420844 | $685,372 | - |
| Sep-23 2025 | $0.42289 | $0.418939 | $0.430135 | $0.427299 | $584,030 | - |