EOS Historical Data

EOS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.619
-12.10%
$ 945.84 million $ 218.59 million
Apr 9, 2025 $ 0.704
+5.02%
$ 1.08 billion $ 288.95 million
Apr 8, 2025 $ 0.671
-12.82%
$ 1.02 billion $ 260.36 million
Apr 7, 2025 $ 0.769
+7.22%
$ 1.17 billion $ 425.52 million
Apr 6, 2025 $ 0.717
-4.47%
$ 1.1 billion $ 304.21 million
Apr 5, 2025 $ 0.751
-4.08%
$ 1.15 billion $ 262.84 million
Apr 4, 2025 $ 0.783
-8.69%
$ 1.2 billion $ 364.52 million
Apr 3, 2025 $ 0.857
+6.80%
$ 1.31 billion $ 555.32 million
Apr 2, 2025 $ 0.803
+16.74%
$ 1.23 billion $ 761.76 million
Apr 1, 2025 $ 0.688
+11.39%
$ 1.05 billion $ 338.8 million
Mar 31, 2025 $ 0.617
+3.66%
$ 942.42 million $ 255.16 million
Mar 30, 2025 $ 0.596
+9.13%
$ 908.97 million $ 209.31 million
Mar 29, 2025 $ 0.546
-4.59%
$ 832.78 million $ 108.02 million
Mar 28, 2025 $ 0.572
-1.72%
$ 872.73 million $ 175.68 million
Mar 27, 2025 $ 0.582
+0.26%
$ 887.66 million $ 79.78 million
Mar 26, 2025 $ 0.58
+1.53%
$ 885.37 million $ 83.38 million
Mar 25, 2025 $ 0.571
-0.11%
$ 871.97 million $ 91.53 million
Mar 24, 2025 $ 0.572
+1.99%
$ 872.77 million $ 110.18 million
Mar 23, 2025 $ 0.561
+1.99%
$ 855.66 million $ 95.31 million
Mar 22, 2025 $ 0.55
+0.13%
$ 838.89 million $ 79.7 million
Mar 21, 2025 $ 0.549
-1.05%
$ 837.72 million $ 113.41 million
Mar 20, 2025 $ 0.555
-4.26%
$ 846.52 million $ 169.08 million
Mar 19, 2025 $ 0.58
+1.15%
$ 884.53 million $ 451.35 million
Mar 18, 2025 $ 0.573
+14.71%
$ 874.5 million $ 137.12 million
Mar 17, 2025 $ 0.5
+4.85%
$ 762.35 million $ 56.2 million
Mar 16, 2025 $ 0.477
-5.45%
$ 726.95 million $ 58.48 million
Mar 15, 2025 $ 0.504
+0.27%
$ 768.71 million $ 41.96 million
Mar 14, 2025 $ 0.503
+1.21%
$ 766.56 million $ 58.43 million
Mar 13, 2025 $ 0.497
-0.10%
$ 757.38 million $ 75.27 million
Mar 12, 2025 $ 0.497
+2.22%
$ 758.09 million $ 78.31 million
Mar 11, 2025 $ 0.486
+5.73%
$ 741.1 million $ 107.49 million
Mar 10, 2025 $ 0.46
-4.58%
$ 700.8 million $ 104.7 million
Mar 9, 2025 $ 0.482
-9.91%
$ 734.26 million $ 88.16 million
Mar 8, 2025 $ 0.535
-1.99%
$ 815.04 million $ 51.35 million
Mar 7, 2025 $ 0.546
+0.39%
$ 831.46 million $ 96.89 million
Mar 6, 2025 $ 0.544
-1.99%
$ 828.14 million $ 72.06 million
Mar 5, 2025 $ 0.555
+3.77%
$ 844.94 million $ 87.41 million
Mar 4, 2025 $ 0.535
-3.27%
$ 814.25 million $ 125.23 million
Mar 3, 2025 $ 0.553
-13.75%
$ 841.58 million $ 138.15 million
Mar 2, 2025 $ 0.641
+13.88%
$ 975.64 million $ 131.67 million
Mar 1, 2025 $ 0.563
+0.14%
$ 856.5 million $ 60.37 million
Feb 28, 2025 $ 0.562
-0.06%
$ 855.24 million $ 119.83 million
Feb 27, 2025 $ 0.562
+1.07%
$ 855.73 million $ 78.83 million
Feb 26, 2025 $ 0.556
-1.38%
$ 846.21 million $ 98.65 million
Feb 25, 2025 $ 0.564
-0.42%
$ 858.06 million $ 153.74 million
Feb 24, 2025 $ 0.566
-11.96%
$ 861.46 million $ 92.5 million
Feb 23, 2025 $ 0.643
-0.19%
$ 977.8 million $ 49.9 million
Feb 22, 2025 $ 0.644
+3.67%
$ 979.62 million $ 56.8 million
Feb 21, 2025 $ 0.621
-3.45%
$ 944.88 million $ 81.31 million
Feb 20, 2025 $ 0.644
+1.54%
$ 978.55 million $ 72.42 million