Market Cap $3.22T
-0.51%
Volume 24h $270.12B
-11.4%
BTC % 54.13%
-0.25%
ETH % 10.9%
0.18%
Coins
33.709
+7
Exchanges
885
Last update
3 Minutes 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-25 2025 | $0.203861 | $0.200702 | $0.211519 | $0.211074 | $1,210,336 | - |
| Nov-24 2025 | $0.213134 | $0.205379 | $0.213939 | $0.207546 | $960,946 | - |
| Nov-23 2025 | $0.208851 | $0.207348 | $0.212988 | $0.207348 | $368,336 | - |
| Nov-22 2025 | $0.208241 | $0.203962 | $0.211763 | $0.21143 | $382,024 | - |
| Nov-21 2025 | $0.206578 | $0.203019 | $0.219954 | $0.217116 | $1,231,544 | - |
| Nov-20 2025 | $0.220999 | $0.21192 | $0.230717 | $0.229432 | $613,900 | - |
| Nov-19 2025 | $0.228729 | $0.220731 | $0.237214 | $0.234082 | $1,049,671 | - |
| 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 | - |