CurrencyBeacon logo}}

Crypto Rate Dashboard

EOS Price Chart

EOS/USD
$0.0935
-4.79%

EOS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-03-20 $0.08111126 $0.08401282 $0.07958427 $0.08105259 $90,609.46
2026-03-19 $0.07991821 $0.08241217 $0.0778205 $0.08117614 $158,781.65
2026-03-18 $0.08390746 $0.08609952 $0.0788741 $0.07998213 $127,913.98
2026-03-17 $0.08486882 $0.08527789 $0.08253199 $0.08397457 $69,707.77
2026-03-16 $0.08386268 $0.08567557 $0.08229613 $0.0849367 $142,514.00
2026-03-15 $0.07901032 $0.09167152 $0.07882438 $0.08392975 $597,832.63
2026-03-14 $0.07864669 $0.07983332 $0.07699018 $0.07907352 $75,905.44
2026-03-13 $0.07727855 $0.08196647 $0.07708223 $0.0787096 $201,959.38
2026-03-12 $0.07652463 $0.07748977 $0.07507938 $0.07734036 $109,845.14
2026-03-11 $0.07569942 $0.07780296 $0.07509784 $0.07658583 $74,450.04
2026-03-10 $0.07637804 $0.07815027 $0.07497252 $0.07575996 $172,074.99
2026-03-09 $0.07624556 $0.07801614 $0.07488644 $0.07643913 $147,047.91
2026-03-08 $0.07645965 $0.07967222 $0.07559432 $0.07630654 $79,358.08
2026-03-07 $0.07865313 $0.08057727 $0.07619312 $0.07652078 $86,976.38
2026-03-06 $0.07856809 $0.08224845 $0.07623907 $0.07871604 $191,777.65
2026-03-05 $0.07914988 $0.07949725 $0.07686179 $0.07863093 $72,156.10
2026-03-04 $0.07714226 $0.08142011 $0.07578929 $0.07921319 $108,520.41
2026-03-03 $0.07894794 $0.07931874 $0.07522468 $0.07720396 $109,813.05
2026-03-02 $0.07813564 $0.29778337 $0.07762631 $0.07901109 $109,562.67
2026-03-01 $0.08094221 $0.26218328 $0.07662716 $0.07819814 $163,755.00
2026-02-28 $0.08008965 $0.08108521 $0.0743659 $0.08100695 $140,127.63
2026-02-27 $0.08067957 $0.08258249 $0.07904439 $0.08015351 $118,540.86
2026-02-26 $0.08189482 $0.08305231 $0.07899666 $0.0807441 $107,239.03
2026-02-25 $0.07785105 $0.08495565 $0.07774329 $0.08195997 $179,167.06
2026-02-24 $0.07825421 $0.07888915 $0.0763248 $0.07791332 $55,669.63
2026-02-23 $0.07994778 $0.08137194 $0.07588797 $0.0783168 $111,859.88
2026-02-22 $0.08283904 $0.08284732 $0.07952435 $0.08001173 $62,502.02
2026-02-21 $0.08191695 $0.08448844 $0.08149378 $0.0829053 $88,928.79
2026-02-20 $0.08101686 $0.08221867 $0.07971565 $0.08198248 $78,278.80
2026-02-19 $0.08213398 $0.08296651 $0.07829739 $0.08108163 $123,683.85