EOS Historical Data

EOS Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.792
-6.06%
$ 1.2 billion $ 229.64 million
Dec 20, 2024 $ 0.843
+2.60%
$ 1.27 billion $ 364.86 million
Dec 19, 2024 $ 0.821
-8.94%
$ 1.24 billion $ 335.54 million
Dec 18, 2024 $ 0.902
-12.34%
$ 1.36 billion $ 335.95 million
Dec 17, 2024 $ 1.03
-0.71%
$ 1.55 billion $ 295.1 million
Dec 16, 2024 $ 1.04
-4.14%
$ 1.57 billion $ 257.84 million
Dec 15, 2024 $ 1.08
+3.83%
$ 1.63 billion $ 206.91 million
Dec 14, 2024 $ 1.04
-6.01%
$ 1.57 billion $ 195.08 million
Dec 13, 2024 $ 1.11
+0.78%
$ 1.67 billion $ 259.63 million
Dec 12, 2024 $ 1.1
+0.70%
$ 1.66 billion $ 360.45 million
Dec 11, 2024 $ 1.09
+4.70%
$ 1.65 billion $ 370.77 million
Dec 10, 2024 $ 1.04
-1.50%
$ 1.57 billion $ 552.18 million
Dec 9, 2024 $ 1.06
-19.80%
$ 1.6 billion $ 613.53 million
Dec 8, 2024 $ 1.32
-1.75%
$ 1.99 billion $ 299.87 million
Dec 7, 2024 $ 1.34
-1.81%
$ 2.03 billion $ 329.1 million
Dec 6, 2024 $ 1.37
+1.02%
$ 2.06 billion $ 523.23 million
Dec 5, 2024 $ 1.35
+2.06%
$ 2.04 billion $ 945.82 million
Dec 4, 2024 $ 1.33
+2.90%
$ 2 billion $ 1.88 billion
Dec 3, 2024 $ 1.28
+15.43%
$ 1.94 billion $ 1.05 billion
Dec 2, 2024 $ 1.11
+0.61%
$ 1.68 billion $ 986.3 million
Dec 1, 2024 $ 1.11
+17.87%
$ 1.67 billion $ 571.54 million
Nov 30, 2024 $ 0.939
-1.55%
$ 1.41 billion $ 457.6 million
Nov 29, 2024 $ 0.953
+17.06%
$ 1.43 billion $ 392.72 million
Nov 28, 2024 $ 0.814
-1.84%
$ 1.22 billion $ 153.34 million
Nov 27, 2024 $ 0.83
+4.14%
$ 1.24 billion $ 221.39 million
Nov 26, 2024 $ 0.797
-0.48%
$ 1.19 billion $ 313.91 million
Nov 25, 2024 $ 0.801
-5.75%
$ 1.2 billion $ 298.75 million
Nov 24, 2024 $ 0.85
+11.26%
$ 1.27 billion $ 668.69 million
Nov 23, 2024 $ 0.764
+2.61%
$ 1.14 billion $ 405.08 million
Nov 22, 2024 $ 0.744
+11.37%
$ 1.11 billion $ 356.85 million
Nov 21, 2024 $ 0.668
+7.01%
$ 999.66 million $ 171.86 million
Nov 20, 2024 $ 0.624
-4.23%
$ 934.05 million $ 122.21 million
Nov 19, 2024 $ 0.652
-4.14%
$ 975.35 million $ 109.36 million
Nov 18, 2024 $ 0.68
+10.34%
$ 1.02 billion $ 171.06 million
Nov 17, 2024 $ 0.616
-8.41%
$ 922.09 million $ 168.38 million
Nov 16, 2024 $ 0.673
+14.90%
$ 1.01 billion $ 353.97 million
Nov 15, 2024 $ 0.586
+6.64%
$ 876.24 million $ 198.46 million
Nov 14, 2024 $ 0.549
-0.10%
$ 821.67 million $ 149.58 million
Nov 13, 2024 $ 0.55
-4.84%
$ 822.2 million $ 185.83 million
Nov 12, 2024 $ 0.578
-1.36%
$ 863.2 million $ 257.43 million
Nov 11, 2024 $ 0.586
+1.12%
$ 875.52 million $ 234.01 million
Nov 10, 2024 $ 0.579
+18.79%
$ 865.47 million $ 475.93 million
Nov 9, 2024 $ 0.487
+2.70%
$ 728.48 million $ 59.33 million
Nov 8, 2024 $ 0.475
+1.80%
$ 709.2 million $ 70.77 million
Nov 7, 2024 $ 0.466
+2.46%
$ 696.49 million $ 70.08 million
Nov 6, 2024 $ 0.455
+7.23%
$ 679.67 million $ 93.46 million
Nov 5, 2024 $ 0.424
+3.69%
$ 633.82 million $ 50.5 million
Nov 4, 2024 $ 0.409
-1.63%
$ 611.12 million $ 45.69 million
Nov 3, 2024 $ 0.416
-2.88%
$ 621.14 million $ 52.61 million
Nov 2, 2024 $ 0.428
-1.50%
$ 639.5 million $ 33.86 million