EOS Historical Data

EOS Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.468
+0.87%
$ 313.36 million $ 78,422
Sep 6, 2025 $ 0.464
-1.03%
$ 310.65 million $ 113,228
Sep 5, 2025 $ 0.469
+3.32%
$ 313.89 million $ 982,564
Sep 4, 2025 $ 0.459
-5.56%
$ 303.79 million $ 709,635
Sep 3, 2025 $ 0.487
+0.13%
$ 324.66 million $ 1.26 million
Sep 2, 2025 $ 0.487
+1.76%
$ 325.3 million $ 388,913
Sep 1, 2025 $ 0.478
-1.55%
$ 320.05 million $ 477,226
Aug 31, 2025 $ 0.49
-0.96%
$ 325.13 million $ 467,909
Aug 30, 2025 $ 0.495
+1.03%
$ 331.32 million $ 373,818
Aug 29, 2025 $ 0.49
-3.64%
$ 327.97 million $ 488,498
Aug 28, 2025 $ 0.509
+1.21%
$ 340.35 million $ 413,350
Aug 27, 2025 $ 3.17
-0.37%
$ 2.12 billion $ 216,822
Aug 26, 2025 $ 3.19
+4.89%
$ 2.13 billion $ 217,794
Aug 25, 2025 $ 3.06
-8.04%
$ 2.04 billion $ 209,071
Aug 24, 2025 $ 3.3
-0.34%
$ 2.22 billion $ 226,275
Aug 23, 2025 $ 3.3
-1.39%
$ 2.21 billion $ 225,966
Aug 22, 2025 $ 3.34
+13.90%
$ 2.24 billion $ 227,827
Aug 21, 2025 $ 2.95
-1.95%
$ 1.96 billion $ 201,441
Aug 20, 2025 $ 3.03
+6.91%
$ 2.01 billion $ 207,123
Aug 19, 2025 $ 2.87
-4.17%
$ 1.9 billion $ 196,443
Aug 18, 2025 $ 3
-3.64%
$ 2.01 billion $ 204,823
Aug 17, 2025 $ 3.12
+1.53%
$ 2.09 billion $ 212,567
Aug 16, 2025 $ 3.07
-0.20%
$ 2.05 billion $ 209,798
Aug 15, 2025 $ 3.07
-2.76%
$ 2.05 billion $ 209,851
Aug 14, 2025 $ 3.17
+454.84%
$ 2.12 billion $ 215,872
Aug 13, 2025 $ 0.568
+3.43%
$ 381.72 million $ 1.12 million
Aug 12, 2025 $ 0.548
+4.34%
$ 367.62 million $ 1.04 million
Aug 11, 2025 $ 0.523
-2.36%
$ 351.12 million $ 1.88 million
Aug 10, 2025 $ 0.535
-1.06%
$ 358 million $ 1.35 million
Aug 9, 2025 $ 0.539
+1.87%
$ 361.78 million $ 802,327
Aug 8, 2025 $ 0.529
-0.11%
$ 354.07 million $ 1.42 million
Aug 7, 2025 $ 0.529
+4.38%
$ 354.39 million $ 979,050
Aug 6, 2025 $ 0.507
+0.85%
$ 338.94 million $ 710,404
Aug 5, 2025 $ 0.502
-1.92%
$ 336.01 million $ 1.57 million
Aug 4, 2025 $ 0.512
+3.24%
$ 342.58 million $ 445,975
Aug 3, 2025 $ 0.497
+2.20%
$ 331.99 million $ 343,578
Aug 2, 2025 $ 0.49
-2.09%
$ 325.1 million $ 365,427
Aug 1, 2025 $ 0.495
-3.27%
$ 335.12 million $ 563,211
Jul 31, 2025 $ 0.514
-3.70%
$ 342.12 million $ 521,744
Jul 30, 2025 $ 0.534
-1.79%
$ 357.01 million $ 820,664
Jul 29, 2025 $ 0.543
-0.62%
$ 363.5 million $ 381,704
Jul 28, 2025 $ 0.546
-6.06%
$ 365.29 million $ 592,090
Jul 27, 2025 $ 0.581
+1.85%
$ 388.87 million $ 536,670
Jul 26, 2025 $ 0.571
-0.65%
$ 381.81 million $ 305,283
Jul 25, 2025 $ 0.574
-0.08%
$ 384.31 million $ 4 million
Jul 24, 2025 $ 0.575
-5.27%
$ 384.63 million $ 899,272
Jul 23, 2025 $ 0.604
+0.35%
$ 406.02 million $ 3.11 million
Jul 22, 2025 $ 0.597
-1.50%
$ 402.57 million $ 855,176
Jul 21, 2025 $ 0.605
-3.29%
$ 405.43 million $ 1.26 million
Jul 20, 2025 $ 0.623
+2.72%
$ 966.06 million $ 1.73 million