EOS Historical Data

EOS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0762
-5.41%
$ 122.28 million $ 20,011
Mar 25, 2026 $ 0.0806
+1.24%
$ 129.27 million $ 58,823
Mar 24, 2026 $ 0.0798
+1.61%
$ 127.98 million $ 145,511
Mar 23, 2026 $ 0.0785
+3.11%
$ 125.94 million $ 39,157
Mar 22, 2026 $ 0.0761
-0.87%
$ 122.13 million $ 27,801
Mar 21, 2026 $ 0.0778
-3.91%
$ 124.88 million $ 22,607
Mar 20, 2026 $ 0.081
+0.12%
$ 129.96 million $ 51,613
Mar 19, 2026 $ 0.0809
+1.57%
$ 129.81 million $ 98,540
Mar 18, 2026 $ 0.0797
-4.87%
$ 127.8 million $ 86,038
Mar 17, 2026 $ 0.0841
-0.17%
$ 134.97 million $ 29,890
Mar 16, 2026 $ 0.0843
+0.78%
$ 135.2 million $ 64,589
Mar 15, 2026 $ 0.0834
+5.63%
$ 133.88 million $ 419,414
Mar 14, 2026 $ 0.079
+0.65%
$ 126.7 million $ 39,486
Mar 13, 2026 $ 0.0785
+1.55%
$ 125.88 million $ 96,636
Mar 12, 2026 $ 0.0773
+0.65%
$ 123.97 million $ 67,990
Mar 11, 2026 $ 0.0768
+1.17%
$ 123.16 million $ 12,923
Mar 10, 2026 $ 0.0759
-0.88%
$ 121.74 million $ 76,089
Mar 9, 2026 $ 0.0766
+0.36%
$ 122.82 million $ 36,345
Mar 8, 2026 $ 0.0766
+0.01%
$ 122.85 million $ 28,534
Mar 7, 2026 $ 0.0766
-2.46%
$ 122.84 million $ 42,435
Mar 6, 2026 $ 0.0794
+0.76%
$ 127.45 million $ 102,754
Mar 5, 2026 $ 0.0783
-0.72%
$ 125.68 million $ 32,393
Mar 4, 2026 $ 0.0789
+2.18%
$ 126.59 million $ 46,151
Mar 3, 2026 $ 0.0772
-2.17%
$ 123.93 million $ 61,473
Mar 2, 2026 $ 0.079
-0.28%
$ 126.67 million $ 66,187
Mar 1, 2026 $ 0.0765
-5.46%
$ 122.8 million $ 60,055
Feb 28, 2026 $ 0.081
+1.06%
$ 129.89 million $ 85,622
Feb 27, 2026 $ 0.0798
-0.83%
$ 128.08 million $ 66,877
Feb 26, 2026 $ 0.0805
-1.50%
$ 129.14 million $ 51,248
Feb 25, 2026 $ 0.0817
+5.32%
$ 131.11 million $ 127,273
Feb 24, 2026 $ 0.0776
-0.57%
$ 124.49 million $ 15,618
Feb 23, 2026 $ 0.078
-2.48%
$ 125.21 million $ 45,577
Feb 22, 2026 $ 0.08
-2.72%
$ 128.4 million $ 28,416
Feb 21, 2026 $ 0.0828
+1.23%
$ 132.9 million $ 28,068
Feb 20, 2026 $ 0.0818
+1.14%
$ 131.29 million $ 21,999
Feb 19, 2026 $ 0.0809
-1.62%
$ 129.81 million $ 74,405
Feb 18, 2026 $ 0.0822
-3.17%
$ 55.02 million $ 65,067
Feb 17, 2026 $ 0.0849
-1.44%
$ 56.82 million $ 7,734
Feb 16, 2026 $ 0.0862
+1.65%
$ 57.65 million $ 29,513
Feb 15, 2026 $ 0.0848
-5.49%
$ 56.72 million $ 30,738
Feb 14, 2026 $ 0.0897
+2.74%
$ 60.02 million $ 23,961
Feb 13, 2026 $ 0.0873
+3.43%
$ 58.41 million $ 60,622
Feb 12, 2026 $ 0.0844
+3.07%
$ 56.47 million $ 74,704
Feb 11, 2026 $ 0.0819
+1.16%
$ 54.79 million $ 66,812
Feb 10, 2026 $ 0.081
-2.85%
$ 54.16 million $ 65,258
Feb 9, 2026 $ 0.0833
-0.15%
$ 55.75 million $ 38,090
Feb 8, 2026 $ 0.0835
-2.36%
$ 55.83 million $ 60,667
Feb 7, 2026 $ 0.0855
+0.96%
$ 57.18 million $ 62,829
Feb 6, 2026 $ 0.0847
+9.75%
$ 56.64 million $ 233,292
Feb 5, 2026 $ 0.0777
-14.83%
$ 51.95 million $ 120,509