Market Cap $4.11T
-1.29%
Volume 24h $367.16B
-0.03%
BTC % 55.14%
-0.03%
ETH % 12.38%
0.48%
Coins
32.814
+11
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.48739 | $0.485027 | $0.502217 | $0.497708 | $1,072,152 | - |
| Aug-18 2025 | $0.499953 | $0.490633 | $0.510844 | $0.510844 | $1,101,170 | - |
| Aug-17 2025 | $0.514041 | $0.508855 | $0.521383 | $0.511533 | $633,223 | - |
| Aug-16 2025 | $0.511825 | $0.505839 | $0.512822 | $0.505952 | $673,085 | - |
| Aug-15 2025 | $0.50713 | $0.492507 | $0.523305 | $0.516733 | $1,138,933 | - |
| Aug-14 2025 | $0.514772 | $0.510766 | $0.576033 | $0.574768 | $2,087,805 | - |
| Aug-13 2025 | $0.569482 | $0.545486 | $0.59786 | $0.551281 | $2,360,535 | - |
| Aug-12 2025 | $0.546783 | $0.524262 | $0.548954 | $0.525276 | $1,707,199 | - |
| Aug-11 2025 | $0.525231 | $0.520465 | $0.551844 | $0.534662 | $2,724,377 | - |
| Aug-10 2025 | $0.535106 | $0.530184 | $0.549052 | $0.545737 | $1,797,578 | - |
| Aug-09 2025 | $0.539967 | $0.527719 | $0.546055 | $0.529558 | $1,224,056 | - |
| Aug-08 2025 | $0.530908 | $0.522747 | $0.533126 | $0.529616 | $1,920,801 | - |
| Aug-07 2025 | $0.528799 | $0.506812 | $0.528799 | $0.506834 | $1,381,195 | - |
| Aug-06 2025 | $0.507388 | $0.493078 | $0.509643 | $0.50272 | $1,018,912 | - |
| Aug-05 2025 | $0.503908 | $0.495724 | $0.51834 | $0.510958 | $2,154,517 | - |