EOS Historical Data

EOS
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0945
+25.29%
$ 142.2 million $ 3.53 million
Mar 2026 $ 0.0754
-6.88%
$ 120.95 million $ 1.95 million
Feb 2026 $ 0.081
-12.39%
$ 129.89 million $ 1.8 million
Jan 2026 $ 0.101
-36.49%
$ 61.82 million $ 6.52 million
Dec 2025 $ 0.159
-18.61%
$ 105.87 million $ 3.18 million
Nov 2025 $ 0.198
-92.60%
$ 130.77 million $ 14.44 million
Oct 2025 $ 2.62
+567.42%
$ 1.79 billion $ 8.82 million
Sep 2025 $ 0.404
-16.88%
$ 262.76 million $ 14.84 million
Aug 2025 $ 0.495
-3.15%
$ 325.13 million $ 16.83 million
Jul 2025 $ 0.534
+8.07%
$ 342.12 million $ 40.78 million
Jun 2025 $ 0.51
-18.99%
$ 762.83 million $ 51.19 million
May 2025 $ 0.63
-6.41%
$ 968.71 million $ 4.45 billion
Apr 2025 $ 0.673
+8.96%
$ 1.03 billion $ 6.95 billion
Mar 2025 $ 0.617
+9.90%
$ 942.42 million $ 3.59 billion
Feb 2025 $ 0.562
-28.78%
$ 855.24 million $ 2.86 billion
Jan 2025 $ 0.767
-0.99%
$ 1.2 billion $ 4.99 billion
Dec 2024 $ 0.774
-17.54%
$ 1.17 billion $ 12.12 billion
Nov 2024 $ 0.939
+112.50%
$ 1.41 billion $ 6.4 billion
Oct 2024 $ 0.462
-10.41%
$ 658.85 million $ 1.53 billion
Sep 2024 $ 0.515
+7.12%
$ 762.94 million $ 1.71 billion
Aug 2024 $ 0.481
-17.74%
$ 710.46 million $ 2.52 billion
Jul 2024 $ 0.585
+1.20%
$ 857.31 million $ 3.01 billion
Jun 2024 $ 0.578
-28.98%
$ 571.33 million $ 3.57 billion
May 2024 $ 0.814
+7.17%
$ 804.52 million $ 3.4 billion
Apr 2024 $ 0.759
-31.08%
$ 750.59 million $ 5.49 billion
Mar 2024 $ 1.1
+27.98%
$ 1.09 billion $ 8.51 billion
Feb 2024 $ 0.861
+24.80%
$ 851.03 million $ 3.68 billion
Jan 2024 $ 0.69
-19.12%
$ 681.75 million $ 3.98 billion
Dec 2023 $ 0.853
+24.97%
$ 835.35 million $ 4.95 billion
Nov 2023 $ 0.682
+6.81%
$ 674.56 million $ 4.31 billion
Oct 2023 $ 0.639
+9.58%
$ 631.61 million $ 2.69 billion
Sep 2023 $ 0.583
-1.76%
$ 576.41 million $ 1.98 billion
Aug 2023 $ 0.593
-20.40%
$ 586.72 million $ 3.21 billion
Jul 2023 $ 0.746
-0.74%
$ 737.05 million $ 5.16 billion
Jun 2023 $ 0.751
-15.68%
$ 742.53 million $ 6.15 billion
May 2023 $ 0.891
-13.47%
$ 880.72 million $ 3.82 billion
Apr 2023 $ 1.03
-14.03%
$ 1.02 billion $ 5.56 billion
Mar 2023 $ 1.2
+4.23%
$ 1.18 billion $ 8.34 billion
Feb 2023 $ 1.15
+8.14%
$ 1.14 billion $ 5.82 billion
Jan 2023 $ 1.06
+23.20%
$ 1.05 billion $ 4.98 billion
Dec 2022 $ 0.862
-9.19%
$ 852.35 million $ 4.97 billion
Nov 2022 $ 0.95
-17.31%
$ 938.66 million $ 7.64 billion
Oct 2022 $ 1.15
-2.95%
$ 1.14 billion $ 14.52 billion
Sep 2022 $ 1.18
-13.80%
$ 1.17 billion $ 16.77 billion
Aug 2022 $ 1.37
+3.09%
$ 1.36 billion $ 17.12 billion
Jul 2022 $ 1.33
+42.71%
$ 1.31 billion $ 7.46 billion
Jun 2022 $ 0.933
-32.46%
$ 918.61 million $ 8.02 billion
May 2022 $ 1.38
-31.58%
$ 1.35 billion $ 12.66 billion
Apr 2022 $ 2.02
-28.45%
$ 1.97 billion $ 16.01 billion
Mar 2022 $ 2.82
+23.66%
$ 2.75 billion $ 11.84 billion
Download