Market Cap $3.38T
2.29%
Volume 24h $303.66B
19.9%
BTC % 54.47%
-0.36%
ETH % 11.83%
3.71%
Coins
33.786
+13
Exchanges
885
Last update
57 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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $0.188964 | $0.177917 | $0.192207 | $0.179946 | $275,330 | - |
| Dec-08 2025 | $0.180289 | $0.176487 | $0.183312 | $0.176487 | $229,076 | - |
| Dec-07 2025 | $0.175697 | $0.17549 | $0.182203 | $0.181711 | $230,032 | - |
| Dec-06 2025 | $0.181908 | $0.179276 | $0.184063 | $0.17979 | $287,944 | - |
| Dec-05 2025 | $0.17765 | $0.175903 | $0.190146 | $0.189239 | $406,962 | - |
| Dec-04 2025 | $0.189129 | $0.18872 | $0.196037 | $0.195135 | $213,592 | - |
| Dec-03 2025 | $0.196033 | $0.187011 | $0.196033 | $0.190697 | $360,797 | - |
| Dec-02 2025 | $0.191932 | $0.181304 | $0.194416 | $0.186086 | $352,191 | - |
| Dec-01 2025 | $0.186287 | $0.181093 | $0.189908 | $0.189908 | $492,487 | - |
| Nov-30 2025 | $0.199267 | $0.199145 | $0.202436 | $0.202436 | $260,499 | - |
| Nov-29 2025 | $0.200516 | $0.200152 | $0.20471 | $0.2022 | $143,533 | - |
| Nov-28 2025 | $0.202597 | $0.199697 | $0.20549 | $0.20549 | $331,573 | - |
| Nov-27 2025 | $0.204962 | $0.202878 | $0.207879 | $0.204343 | $385,818 | - |
| Nov-26 2025 | $0.205348 | $0.199377 | $0.20668 | $0.204513 | $697,289 | - |
| Nov-25 2025 | $0.203861 | $0.200702 | $0.211519 | $0.211074 | $1,210,336 | - |