EOS (EOS) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.076711
7.51%
05:12 AM ET
Low:$0.076711
High:$0.076711
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$141,314
Volume / Market Cap
-
Price Change 24h
$0.005763
7.51%
Circulating Supply
-
Historical Data of EOS
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.076374 | $0.077577 | $0.076076 | $0.076708 | 0.437322% |
| August 21, 2026 | $0.06929 | $0.076324 | $0.067903 | $0.076324 | 10.1515% |
| August 21, 2026 | $0.06929 | $0.06929 | $0.067903 | $0.068926 | 0.525328% |
| August 20, 2026 | $0.064191 | $0.069455 | $0.062851 | $0.069455 | 8.20053% |
| August 20, 2026 | $0.064191 | $0.065724 | $0.062851 | $0.065722 | 2.38507% |
| August 19, 2026 | $0.060782 | $0.063935 | $0.060337 | $0.063935 | 5.18739% |
| August 19, 2026 | $0.060782 | $0.060809 | $0.06035 | $0.060353 | 0.705801% |
| August 18, 2026 | $0.061351 | $0.061355 | $0.059232 | $0.060779 | 0.93234% |
| August 18, 2026 | $0.061351 | $0.061355 | $0.060787 | $0.06079 | 0.914411% |
| August 17, 2026 | $0.061919 | $0.061919 | $0.060769 | $0.06136 | 0.902792% |
| August 17, 2026 | $0.061919 | $0.061919 | $0.061012 | $0.061145 | 1.25002% |
| August 16, 2026 | $0.061934 | $0.061949 | $0.061291 | $0.061923 | 0.017761% |
| August 16, 2026 | $0.061934 | $0.061934 | $0.06193 | $0.061931 | 0.004844% |
| August 15, 2026 | $0.061575 | $0.06215 | $0.06058 | $0.061933 | 0.581405% |
| August 15, 2026 | $0.061575 | $0.06171 | $0.061537 | $0.061651 | 0.123427% |
| August 14, 2026 | $0.062479 | $0.06257 | $0.061142 | $0.061612 | 1.38767% |
| August 14, 2026 | $0.062479 | $0.062507 | $0.062429 | $0.06243 | 0.078426% |
| August 13, 2026 | $0.062678 | $0.063697 | $0.062075 | $0.062569 | 0.173905% |
| August 13, 2026 | $0.062678 | $0.062998 | $0.0623 | $0.062489 | 0.301541% |
| August 12, 2026 | $0.062815 | $0.064389 | $0.062643 | $0.062687 | 0.203773% |
| August 12, 2026 | $0.062815 | $0.063423 | $0.062815 | $0.062976 | 0.256308% |
| August 11, 2026 | $0.064313 | $0.064537 | $0.062062 | $0.062828 | 2.30902% |
| August 11, 2026 | $0.064313 | $0.06432 | $0.064074 | $0.064077 | 0.366955% |
| August 10, 2026 | $0.065072 | $0.065127 | $0.063842 | $0.064301 | 1.18484% |
| August 10, 2026 | $0.065072 | $0.065127 | $0.0642 | $0.0642 | 1.34005% |
| August 09, 2026 | $0.06466 | $0.065572 | $0.064526 | $0.065072 | 0.637179% |
| August 09, 2026 | $0.06466 | $0.065191 | $0.06466 | $0.065189 | 0.818126% |
| August 08, 2026 | $0.064683 | $0.065187 | $0.063913 | $0.064662 | 0.032466% |
| August 08, 2026 | $0.064683 | $0.064685 | $0.064676 | $0.064679 | 0.006184% |
| August 07, 2026 | $0.065521 | $0.065521 | $0.063878 | $0.064683 | 1.27898% |
| August 07, 2026 | $0.065521 | $0.065521 | $0.065176 | $0.065176 | 0.526549% |
| August 06, 2026 | $0.064119 | $0.066184 | $0.06389 | $0.065519 | 2.18344% |
| August 06, 2026 | $0.064119 | $0.064568 | $0.064061 | $0.064568 | 0.70026% |
| August 05, 2026 | $0.064723 | $0.065468 | $0.064098 | $0.064098 | 0.965654% |
| August 05, 2026 | $0.064723 | $0.065034 | $0.064677 | $0.065031 | 0.475874% |
| August 04, 2026 | $0.064213 | $0.065503 | $0.064042 | $0.064721 | 0.791117% |
| August 04, 2026 | $0.064213 | $0.064266 | $0.064042 | $0.064114 | 0.154174% |
| August 03, 2026 | $0.063661 | $0.064889 | $0.062431 | $0.064222 | 0.88123% |
| August 03, 2026 | $0.063661 | $0.063662 | $0.063464 | $0.063496 | 0.259185% |
| August 02, 2026 | $0.063484 | $0.065354 | $0.062879 | $0.063921 | 0.688362% |
| August 02, 2026 | $0.063484 | $0.063531 | $0.063483 | $0.063528 | 0.069309% |
| August 01, 2026 | $0.063308 | $0.06422 | $0.062379 | $0.063801 | 0.778733% |
| August 01, 2026 | $0.063308 | $0.06422 | $0.063308 | $0.063868 | 0.884564% |
| July 31, 2026 | $0.061282 | $0.064037 | $0.060946 | $0.063306 | 3.30276% |
| July 31, 2026 | $0.061282 | $0.0617 | $0.061242 | $0.061312 | 0.048954% |
| July 30, 2026 | $0.058921 | $0.061541 | $0.058795 | $0.061281 | 4.00536% |
| July 30, 2026 | $0.058921 | $0.059835 | $0.058795 | $0.059786 | 1.46807% |
| July 29, 2026 | $0.062298 | $0.062363 | $0.058981 | $0.058981 | 5.32441% |
| July 29, 2026 | $0.062298 | $0.062363 | $0.062019 | $0.0621 | 0.317827% |
| July 28, 2026 | $0.064496 | $0.064668 | $0.061253 | $0.0623 | 3.40486% |
| July 28, 2026 | $0.064496 | $0.064668 | $0.062034 | $0.062083 | 3.74132% |
| July 27, 2026 | $0.063068 | $0.065544 | $0.063068 | $0.064709 | 2.60195% |
| July 27, 2026 | $0.063068 | $0.063846 | $0.063068 | $0.063846 | 1.23359% |
| July 26, 2026 | $0.062334 | $0.064213 | $0.061891 | $0.063111 | 1.24651% |
| July 26, 2026 | $0.062334 | $0.062336 | $0.062159 | $0.06216 | 0.279141% |
| July 25, 2026 | $0.063606 | $0.063606 | $0.061422 | $0.062335 | 1.99824% |
| July 25, 2026 | $0.063606 | $0.063606 | $0.061619 | $0.062298 | 2.05641% |
| July 24, 2026 | $0.064897 | $0.06647 | $0.063397 | $0.063605 | 1.99085% |
| July 24, 2026 | $0.064897 | $0.064975 | $0.06455 | $0.064966 | 0.106322% |
| July 23, 2026 | $0.066347 | $0.066604 | $0.064172 | $0.064741 | 2.42061% |
| July 23, 2026 | $0.066347 | $0.066604 | $0.066338 | $0.066359 | 0.018087% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
EOS price
$0.076711
7.51%