EOS Historical USD Price
Daily close · Mar 21, 2025 → Mar 20, 2026Daily price history
Feb 19, 2026 → Mar 20, 2026| 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 |