EOS Historical USD Price
Daily close · Sep 27, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0992 | $0.1025 | $0.0964 | $0.1002 | $1,328.06 |
| 2026-09-24 | $0.0918 | $0.1 | $0.0911 | $0.0992 | $2,873.49 |
| 2026-09-23 | $0.0987 | $0.0992 | $0.0918 | $0.0918 | $12,929.52 |
| 2026-09-22 | $0.0924 | $0.0987 | $0.0869 | $0.0987 | $7,859.30 |
| 2026-09-21 | $0.0902 | $0.0944 | $0.085 | $0.0924 | $13,495.88 |
| 2026-09-20 | $0.0905 | $0.0905 | $0.0785 | $0.0902 | $1,262.39 |
| 2026-09-19 | $0.0907 | $0.0914 | $0.0883 | $0.0905 | $625.69 |
| 2026-09-18 | $0.0782 | $0.0951 | $0.0782 | $0.0907 | $30,140.50 |
| 2026-09-17 | $0.0738 | $0.0782 | $0.0723 | $0.0782 | $608.87 |
| 2026-09-16 | $0.0761 | $0.0764 | $0.0738 | $0.0738 | $1,121.10 |
| 2026-09-15 | $0.081 | $0.0839 | $0.0761 | $0.0761 | $1,915.01 |
| 2026-09-14 | $0.0804 | $0.0839 | $0.0804 | $0.081 | $1,350.43 |
| 2026-09-13 | $0.0786 | $0.0833 | $0.0786 | $0.0804 | $1,206.99 |
| 2026-09-12 | $0.0787 | $0.0787 | $0.0771 | $0.0786 | $776.38 |
| 2026-09-11 | $0.077 | $0.0789 | $0.077 | $0.0787 | $1,286.52 |
| 2026-09-10 | $0.0818 | $0.0818 | $0.077 | $0.077 | $2,170.95 |
| 2026-09-09 | $0.0803 | $0.0845 | $0.0803 | $0.0818 | $6,608.06 |
| 2026-09-08 | $0.0809 | $0.0812 | $0.0762 | $0.0803 | $1,861.94 |
| 2026-09-07 | $0.08 | $0.0809 | $0.08 | $0.0809 | $1,417.13 |
| 2026-09-06 | $0.0762 | $0.0808 | $0.0762 | $0.08 | $947.70 |
| 2026-09-05 | $0.0715 | $0.0817 | $0.0715 | $0.0762 | $7,024.86 |
| 2026-09-04 | $0.0795 | $0.0795 | $0.0715 | $0.0715 | $531.59 |
| 2026-09-03 | $0.0768 | $0.0795 | $0.0768 | $0.0795 | $2,832.96 |
| 2026-09-02 | $0.0728 | $0.0775 | $0.0713 | $0.0768 | $1,394.90 |
| 2026-09-01 | $0.0748 | $0.0754 | $0.0728 | $0.0728 | $2,736.18 |
| 2026-08-31 | $0.0754 | $0.0754 | $0.0743 | $0.0748 | $2,423.62 |
| 2026-08-30 | $0.0762 | $0.077 | $0.0754 | $0.0754 | $3,943.26 |
| 2026-08-29 | $0.0755 | $0.083 | $0.0755 | $0.0762 | $8,404.53 |
| 2026-08-28 | $0.0774 | $0.0789 | $0.0752 | $0.0755 | $5,146.09 |
| 2026-08-27 | $0.0761 | $0.0788 | $0.0761 | $0.0774 | $2,184.86 |