EOS Historical Data

EOS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.601
+1.47%
$ 937.71 million $ 3.08 million
Jul 18, 2025 $ 0.575
-24.07%
$ 915.41 million $ 1.23 million
Jul 17, 2025 $ 0.757
+0.00%
$ 1.17 billion $ 1.13 million
Jul 16, 2025 $ 0.758
+0.02%
$ 1.17 billion $ 1.15 million
Jul 15, 2025 $ 0.757
-0.01%
$ 1.17 billion $ 1.13 million
Jul 14, 2025 $ 0.757
+0.00%
$ 1.17 billion $ 1.13 million
Jul 13, 2025 $ 0.757
+0.07%
$ 1.17 billion $ 1.13 million
Jul 12, 2025 $ 0.756
-0.05%
$ 1.17 billion $ 1.13 million
Jul 11, 2025 $ 0.756
+42.13%
$ 1.17 billion $ 1.13 million
Jul 10, 2025 $ 0.529
+1.12%
$ 817.74 million $ 1.11 million
Jul 9, 2025 $ 0.523
+4.17%
$ 808.38 million $ 757,699
Jul 8, 2025 $ 0.502
+3.05%
$ 775.99 million $ 1.84 million
Jul 7, 2025 $ 0.489
+1.41%
$ 753.04 million $ 2.69 million
Jul 6, 2025 $ 0.482
+0.54%
$ 744.83 million $ 1.07 million
Jul 5, 2025 $ 0.48
+0.13%
$ 740.81 million $ 977,255
Jul 4, 2025 $ 0.48
-3.73%
$ 740.86 million $ 1.68 million
Jul 3, 2025 $ 0.498
+0.42%
$ 769.57 million $ 1.39 million
Jul 2, 2025 $ 0.496
+4.14%
$ 766.37 million $ 1.44 million
Jul 1, 2025 $ 0.476
-3.53%
$ 735.91 million $ 1.1 million
Jun 30, 2025 $ 0.494
-3.20%
$ 762.83 million $ 984,384
Jun 29, 2025 $ 0.51
+2.07%
$ 788.04 million $ 709,515
Jun 28, 2025 $ 0.5
+1.06%
$ 772.02 million $ 923,639
Jun 27, 2025 $ 0.494
-0.16%
$ 763.89 million $ 2.43 million
Jun 26, 2025 $ 0.495
-2.49%
$ 765.14 million $ 1.08 million
Jun 25, 2025 $ 0.508
-0.60%
$ 784.62 million $ 1.03 million
Jun 24, 2025 $ 0.511
-0.39%
$ 789.27 million $ 597,588
Jun 23, 2025 $ 0.513
+7.72%
$ 792.31 million $ 906,403
Jun 22, 2025 $ 0.476
+0.77%
$ 735.34 million $ 794,697
Jun 21, 2025 $ 0.473
-5.48%
$ 729.61 million $ 506,466
Jun 20, 2025 $ 0.5
-1.97%
$ 771.86 million $ 507,802
Jun 19, 2025 $ 0.51
-0.28%
$ 787.31 million $ 847,457
Jun 18, 2025 $ 0.511
+1.40%
$ 789.51 million $ 1.11 million
Jun 17, 2025 $ 0.504
-3.66%
$ 778.54 million $ 1.42 million
Jun 16, 2025 $ 0.524
-1.12%
$ 808 million $ 1.07 million
Jun 15, 2025 $ 0.529
-0.56%
$ 817.03 million $ 987,782
Jun 14, 2025 $ 0.531
-1.79%
$ 821.56 million $ 914,809
Jun 13, 2025 $ 0.54
-4.90%
$ 833.65 million $ 2.08 million
Jun 12, 2025 $ 0.568
-10.17%
$ 876.44 million $ 2.79 million
Jun 11, 2025 $ 0.632
+5.19%
$ 975.67 million $ 4.61 million
Jun 10, 2025 $ 0.599
+0.70%
$ 927.49 million $ 1.39 million
Jun 9, 2025 $ 0.595
+2.77%
$ 917.14 million $ 3.64 million
Jun 8, 2025 $ 0.579
-1.58%
$ 892.33 million $ 580,163
Jun 7, 2025 $ 0.588
+0.81%
$ 906.62 million $ 354,090
Jun 6, 2025 $ 0.584
+0.32%
$ 899.31 million $ 562,982
Jun 5, 2025 $ 0.582
-6.34%
$ 896.39 million $ 1.27 million
Jun 4, 2025 $ 0.621
-3.19%
$ 957 million $ 2.87 million
Jun 3, 2025 $ 0.642
-1.45%
$ 987.37 million $ 3.05 million
Jun 2, 2025 $ 0.651
+0.24%
$ 1 billion $ 4.66 million
Jun 1, 2025 $ 0.65
+3.15%
$ 999.33 million $ 7.5 million
May 31, 2025 $ 0.63
-1.25%
$ 968.71 million $ 10.89 million