EOS Historical Data

EOS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.163
+0.61%
$ 108.98 million $ 192,759
Dec 15, 2025 $ 0.163
-3.98%
$ 108.42 million $ 53,067
Dec 14, 2025 $ 0.17
-4.15%
$ 113.53 million $ 35,929
Dec 13, 2025 $ 0.177
+1.07%
$ 118.45 million $ 14,932
Dec 12, 2025 $ 0.175
-3.20%
$ 117.2 million $ 44,615
Dec 11, 2025 $ 0.181
-2.48%
$ 121.07 million $ 29,449
Dec 10, 2025 $ 0.186
-0.99%
$ 124.15 million $ 87,258
Dec 9, 2025 $ 0.187
+4.30%
$ 125.38 million $ 103,535
Dec 8, 2025 $ 0.18
+1.52%
$ 120.22 million $ 94,282
Dec 7, 2025 $ 0.177
-2.67%
$ 118.42 million $ 66,940
Dec 6, 2025 $ 0.182
+1.92%
$ 121.67 million $ 164,699
Dec 5, 2025 $ 0.178
-5.78%
$ 119.37 million $ 115,878
Dec 4, 2025 $ 0.189
-3.21%
$ 125.89 million $ 85,011
Dec 3, 2025 $ 0.196
+2.27%
$ 130.96 million $ 184,893
Dec 2, 2025 $ 0.191
+2.64%
$ 127.98 million $ 163,509
Dec 1, 2025 $ 0.186
-4.65%
$ 124.7 million $ 143,579
Nov 30, 2025 $ 0.199
-0.35%
$ 130.77 million $ 99,633
Nov 29, 2025 $ 0.198
-2.22%
$ 133.53 million $ 60,580
Nov 28, 2025 $ 0.202
-1.65%
$ 135.24 million $ 149,731
Nov 27, 2025 $ 0.205
+0.02%
$ 137.5 million $ 270,081
Nov 26, 2025 $ 0.205
+0.36%
$ 137.58 million $ 504,841
Nov 25, 2025 $ 0.204
-3.28%
$ 136.56 million $ 1.27 million
Nov 24, 2025 $ 0.213
+2.50%
$ 141.02 million $ 738,701
Nov 23, 2025 $ 0.209
+1.20%
$ 139.02 million $ 155,213
Nov 22, 2025 $ 0.208
-1.75%
$ 138.4 million $ 126,564
Nov 21, 2025 $ 0.207
-4.51%
$ 141.67 million $ 749,935
Nov 20, 2025 $ 0.221
-3.42%
$ 145.16 million $ 406,376
Nov 19, 2025 $ 0.229
-2.57%
$ 153.39 million $ 725,061
Nov 18, 2025 $ 0.236
+0.50%
$ 157.43 million $ 1.55 million
Nov 17, 2025 $ 0.235
-2.41%
$ 157.11 million $ 183,063
Nov 16, 2025 $ 0.237
-4.48%
$ 161.18 million $ 187,665
Nov 15, 2025 $ 0.247
+0.71%
$ 165.95 million $ 119,091
Nov 14, 2025 $ 0.248
-1.78%
$ 164.08 million $ 392,062
Nov 13, 2025 $ 0.251
-6.10%
$ 168.73 million $ 369,794
Nov 12, 2025 $ 0.269
-1.33%
$ 178.99 million $ 45,833
Nov 11, 2025 $ 0.273
-8.11%
$ 182.57 million $ 631,122
Nov 10, 2025 $ 0.297
+2.48%
$ 198.67 million $ 351,973
Nov 9, 2025 $ 0.29
-1.65%
$ 193.96 million $ 445,209
Nov 8, 2025 $ 0.295
-5.17%
$ 197.1 million $ 258,507
Nov 7, 2025 $ 0.311
+18.77%
$ 207.85 million $ 1.33 million
Nov 6, 2025 $ 0.262
+2.89%
$ 175.32 million $ 1.95 million
Nov 5, 2025 $ 0.255
+4.06%
$ 170.4 million $ 318,620
Nov 4, 2025 $ 0.245
-90.21%
$ 163.74 million $ 606,191
Nov 3, 2025 $ 2.5
-7.75%
$ 1.67 billion $ 170,880
Nov 2, 2025 $ 2.71
+0.87%
$ 1.81 billion $ 185,393
Nov 1, 2025 $ 2.69
+0.65%
$ 1.8 billion $ 183,744
Oct 31, 2025 $ 2.68
+1.38%
$ 1.79 billion $ 182,884
Oct 30, 2025 $ 2.62
-3.17%
$ 1.77 billion $ 179,329
Oct 29, 2025 $ 2.7
-2.21%
$ 1.81 billion $ 184,972
Oct 28, 2025 $ 2.77
-3.31%
$ 1.85 billion $ 188,872