Market Cap $3.36T
1.67%
Volume 24h $342.58B
-32.18%
BTC % 54.45%
0.22%
ETH % 11.07%
0.9%
Coins
33.680
+5
Exchanges
885
Last update
1 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.235726 | $0.233152 | $0.238885 | $0.235532 | $2,065,736 | - |
| Nov-17 2025 | $0.234324 | $0.232636 | $0.244493 | $0.24065 | $427,836 | - |
| Nov-16 2025 | $0.236756 | $0.233708 | $0.249983 | $0.246784 | $460,175 | - |
| Nov-15 2025 | $0.246381 | $0.244898 | $0.251663 | $0.245546 | $325,649 | - |
| Nov-14 2025 | $0.241949 | $0.241949 | $0.253094 | $0.251261 | $730,772 | - |
| Nov-13 2025 | $0.251067 | $0.244152 | $0.271074 | $0.268175 | $905,262 | - |
| Nov-12 2025 | $0.267915 | $0.263944 | $0.281215 | $0.272637 | $854,681 | - |
| Nov-11 2025 | $0.276114 | $0.274065 | $0.297327 | $0.296581 | $1,124,904 | - |
| Nov-10 2025 | $0.2995 | $0.288527 | $0.2995 | $0.290569 | $706,538 | - |
| Nov-09 2025 | $0.291394 | $0.281871 | $0.298701 | $0.294059 | $826,580 | - |
| Nov-08 2025 | $0.294107 | $0.288017 | $0.312765 | $0.312765 | $937,607 | - |
| Nov-07 2025 | $0.315413 | $0.261383 | $0.320214 | $0.261383 | $2,476,721 | - |
| Nov-06 2025 | $0.257439 | $0.24546 | $0.259153 | $0.253631 | $2,246,600 | - |
| Nov-05 2025 | $0.254226 | $0.239417 | $0.254226 | $0.243728 | $659,051 | - |
| Nov-04 2025 | $0.247146 | $0.240972 | $0.261368 | $0.250665 | $1,317,766 | - |