EOS Historical Data

EOS Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.638
-10.13%
$ 980.96 million $ 15.47 million
May 29, 2025 $ 0.71
-6.10%
$ 1.09 billion $ 10.58 million
May 28, 2025 $ 0.756
-2.26%
$ 1.16 billion $ 11.04 million
May 27, 2025 $ 0.773
-0.19%
$ 1.19 billion $ 7.32 million
May 26, 2025 $ 0.775
+0.81%
$ 1.19 billion $ 19.98 million
May 25, 2025 $ 0.768
+4.67%
$ 1.18 billion $ 106.02 million
May 24, 2025 $ 0.734
+0.33%
$ 1.13 billion $ 47.18 million
May 23, 2025 $ 0.732
-4.34%
$ 1.13 billion $ 117.4 million
May 22, 2025 $ 0.766
+1.07%
$ 1.18 billion $ 115.92 million
May 21, 2025 $ 0.757
-3.87%
$ 1.16 billion $ 171.66 million
May 20, 2025 $ 0.788
+1.39%
$ 1.21 billion $ 117.11 million
May 19, 2025 $ 0.777
-4.76%
$ 1.19 billion $ 117.41 million
May 18, 2025 $ 0.816
+0.90%
$ 1.25 billion $ 107.21 million
May 17, 2025 $ 0.809
-3.95%
$ 1.24 billion $ 117.35 million
May 16, 2025 $ 0.842
+7.37%
$ 1.29 billion $ 232.94 million
May 15, 2025 $ 0.784
-1.38%
$ 1.2 billion $ 140.48 million
May 14, 2025 $ 0.795
-10.09%
$ 1.22 billion $ 264.63 million
May 13, 2025 $ 0.884
+0.35%
$ 1.36 billion $ 156.03 million
May 12, 2025 $ 0.881
-4.79%
$ 1.35 billion $ 248.65 million
May 11, 2025 $ 0.926
-1.25%
$ 1.42 billion $ 202.13 million
May 10, 2025 $ 0.937
+9.69%
$ 1.44 billion $ 413.86 million
May 9, 2025 $ 0.854
+0.08%
$ 1.31 billion $ 237.56 million
May 8, 2025 $ 0.854
+4.11%
$ 1.31 billion $ 354.01 million
May 7, 2025 $ 0.82
+18.54%
$ 1.26 billion $ 326.84 million
May 6, 2025 $ 0.691
-1.86%
$ 1.06 billion $ 123.01 million
May 5, 2025 $ 0.705
+1.33%
$ 1.08 billion $ 119.78 million
May 4, 2025 $ 0.695
-4.27%
$ 1.07 billion $ 110.81 million
May 3, 2025 $ 0.726
+0.62%
$ 1.11 billion $ 107.57 million
May 2, 2025 $ 0.722
+2.74%
$ 1.11 billion $ 219.27 million
May 1, 2025 $ 0.703
+4.44%
$ 1.08 billion $ 96.85 million
Apr 30, 2025 $ 0.673
-1.39%
$ 1.03 billion $ 112.48 million
Apr 29, 2025 $ 0.682
-1.15%
$ 1.05 billion $ 59.18 million
Apr 28, 2025 $ 0.69
+3.25%
$ 1.06 billion $ 119.24 million
Apr 27, 2025 $ 0.668
-1.91%
$ 1.02 billion $ 107.1 million
Apr 26, 2025 $ 0.681
-0.38%
$ 1.04 billion $ 143.17 million
Apr 25, 2025 $ 0.684
+0.36%
$ 1.05 billion $ 140 million
Apr 24, 2025 $ 0.682
-0.07%
$ 1.04 billion $ 154.45 million
Apr 23, 2025 $ 0.682
+2.44%
$ 1.04 billion $ 134.29 million
Apr 22, 2025 $ 0.666
+5.59%
$ 1.02 billion $ 131.87 million
Apr 21, 2025 $ 0.631
-3.88%
$ 965.8 million $ 132.56 million
Apr 20, 2025 $ 0.656
+2.86%
$ 1 billion $ 132.78 million
Apr 19, 2025 $ 0.638
+2.51%
$ 976.74 million $ 103.7 million
Apr 18, 2025 $ 0.622
-0.62%
$ 952.65 million $ 128.54 million
Apr 17, 2025 $ 0.626
+4.40%
$ 958.38 million $ 164.2 million
Apr 16, 2025 $ 0.6
+1.72%
$ 916.66 million $ 215.52 million
Apr 15, 2025 $ 0.589
-3.73%
$ 901 million $ 156.71 million
Apr 14, 2025 $ 0.612
+0.32%
$ 935.61 million $ 164.35 million
Apr 13, 2025 $ 0.61
-13.46%
$ 932.54 million $ 275.26 million
Apr 12, 2025 $ 0.705
+13.86%
$ 1.08 billion $ 378.51 million
Apr 11, 2025 $ 0.619
+0.03%
$ 946.14 million $ 212.15 million