Market Cap $4.13T
0.27%
Volume 24h $344.14B
-2.29%
BTC % 56.93%
0.12%
ETH % 11.19%
0.98%
Coins
32.604
+15
Exchanges
885
Last update
54 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 |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $0.542584 | $0.536201 | $0.556216 | $0.546776 | $804,844 | - |
| Jul-28 2025 | $0.54511 | $0.54511 | $0.588401 | $0.579751 | $1,120,565 | - |
| Jul-27 2025 | $0.58007 | $0.570613 | $0.581648 | $0.570613 | $908,998 | - |
| Jul-26 2025 | $0.571903 | $0.570861 | $0.576649 | $0.573339 | $620,075 | - |
| Jul-25 2025 | $0.572414 | $0.555607 | $0.573084 | $0.568637 | $4,813,878 | - |
| Jul-24 2025 | $0.576635 | $0.558058 | $0.60757 | $0.599808 | $1,959,462 | - |
| Jul-23 2025 | $0.605488 | $0.586804 | $0.636446 | $0.600087 | $5,642,227 | - |
| Jul-22 2025 | $0.598136 | $0.584175 | $0.604868 | $0.603461 | $1,681,638 | - |
| Jul-21 2025 | $0.604094 | $0.594901 | $0.636926 | $0.620126 | $2,358,919 | - |
| Jul-20 2025 | $0.623689 | $0.600215 | $0.630833 | $0.601272 | $2,776,354 | - |
| Jul-19 2025 | $0.604114 | $0.576202 | $0.611595 | $0.591509 | $4,411,342 | - |
| Jul-18 2025 | $0.574062 | $0.571141 | $0.598822 | $0.571141 | $2,589,511 | - |
| Jul-17 2025 | $0.568959 | $0.54943 | $0.568959 | $0.558649 | $1,988,712 | - |
| Jul-16 2025 | $0.557788 | $0.549039 | $0.566936 | $0.553264 | $1,829,641 | - |
| Jul-15 2025 | $0.555615 | $0.53551 | $0.555615 | $0.544744 | $1,601,956 | - |