EOS Historical Data

EOS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 2.86
-0.99%
$ 1.91 billion $ 195,495
Oct 26, 2025 $ 2.89
+5.43%
$ 1.94 billion $ 197,444
Oct 25, 2025 $ 2.74
+0.52%
$ 1.84 billion $ 187,492
Oct 24, 2025 $ 2.73
+1.98%
$ 1.83 billion $ 186,519
Oct 23, 2025 $ 2.67
+1.18%
$ 1.79 billion $ 182,669
Oct 22, 2025 $ 2.6
-3.33%
$ 1.77 billion $ 177,831
Oct 21, 2025 $ 2.72
-1.65%
$ 1.8 billion $ 185,267
Oct 20, 2025 $ 2.77
+0.14%
$ 1.85 billion $ 189,176
Oct 19, 2025 $ 2.79
+3.47%
$ 1.85 billion $ 190,774
Oct 18, 2025 $ 2.7
+1.44%
$ 1.8 billion $ 184,305
Oct 17, 2025 $ 2.67
-0.98%
$ 1.78 billion $ 182,766
Oct 16, 2025 $ 2.7
-2.38%
$ 1.81 billion $ 184,550
Oct 15, 2025 $ 2.76
-3.58%
$ 1.85 billion $ 188,890
Oct 14, 2025 $ 2.87
-2.56%
$ 1.92 billion $ 195,763
Oct 13, 2025 $ 2.94
+2.08%
$ 1.97 billion $ 201,140
Oct 12, 2025 $ 2.88
+10.71%
$ 1.93 billion $ 196,995
Oct 11, 2025 $ 2.6
-2.13%
$ 1.74 billion $ 177,685
Oct 10, 2025 $ 2.68
+594.24%
$ 1.79 billion $ 181,749
Oct 9, 2025 $ 0.386
-3.28%
$ 258.63 million $ 282,677
Oct 8, 2025 $ 0.4
-0.75%
$ 267.28 million $ 411,485
Oct 7, 2025 $ 0.403
-1.83%
$ 269.37 million $ 621,992
Oct 6, 2025 $ 0.41
+1.99%
$ 276.96 million $ 422,115
Oct 5, 2025 $ 0.402
-0.58%
$ 268.97 million $ 446,961
Oct 4, 2025 $ 0.404
-2.47%
$ 270.55 million $ 311,008
Oct 3, 2025 $ 0.416
-0.09%
$ 277.39 million $ 347,464
Oct 2, 2025 $ 0.417
+1.71%
$ 278.65 million $ 376,335
Oct 1, 2025 $ 0.409
+4.12%
$ 273.6 million $ 1.66 million
Sep 30, 2025 $ 0.394
-2.42%
$ 262.76 million $ 407,767
Sep 29, 2025 $ 0.404
-2.92%
$ 270.22 million $ 1.16 million
Sep 28, 2025 $ 0.416
+2.61%
$ 278.34 million $ 1.42 million
Sep 27, 2025 $ 0.406
-1.20%
$ 271.35 million $ 146,343
Sep 26, 2025 $ 0.41
+3.13%
$ 274.63 million $ 328,033
Sep 25, 2025 $ 0.4
-5.03%
$ 266.2 million $ 621,233
Sep 24, 2025 $ 0.422
+0.13%
$ 282.06 million $ 208,447
Sep 23, 2025 $ 0.421
-2.01%
$ 281.79 million $ 251,388
Sep 22, 2025 $ 0.426
-8.22%
$ 287.58 million $ 565,763
Sep 21, 2025 $ 0.465
-0.82%
$ 310.72 million $ 118,849
Sep 20, 2025 $ 0.471
+0.22%
$ 313.94 million $ 103,199
Sep 19, 2025 $ 0.472
-2.70%
$ 314.12 million $ 172,000
Sep 18, 2025 $ 0.485
+0.85%
$ 324.28 million $ 162,015
Sep 17, 2025 $ 0.482
+1.24%
$ 321.7 million $ 125,453
Sep 16, 2025 $ 0.477
+1.27%
$ 318.65 million $ 96,059
Sep 15, 2025 $ 0.471
-2.51%
$ 315.18 million $ 247,838
Sep 14, 2025 $ 0.485
-1.39%
$ 322.97 million $ 339,366
Sep 13, 2025 $ 0.492
+0.66%
$ 329.23 million $ 330,120
Sep 12, 2025 $ 0.489
+4.12%
$ 327.05 million $ 605,175
Sep 11, 2025 $ 0.47
+0.36%
$ 314.11 million $ 167,759
Sep 10, 2025 $ 0.468
+0.73%
$ 312.99 million $ 1.04 million
Sep 9, 2025 $ 0.464
-1.66%
$ 310.73 million $ 1.69 million
Sep 8, 2025 $ 0.472
+0.83%
$ 315.98 million $ 930,313