EOS
EOS
Rank #326
$0.1906
Updated 4 months ago
Market Cap
$119.31M
24h Volume
$222.78K
Avg Volume (6m)
$443.35K
24h High/Low
$0.1949
$0.1829
$0.1829
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
Coinbase 50 Index
GMCI Layer 1 Index
Made in USA
DWF Labs Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1906 | $0.1949 | $0.1829 | $0.1906 | $222.78K | $119.31M |
| Dec 2, 2025 | $0.1862 | $0.1948 | $0.1805 | $0.1915 | $114.24K | $116.96M |
| Dec 1, 2025 | $0.1958 | $0.1958 | $0.1808 | $0.1858 | $153.68K | $114.99M |
| Nov 30, 2025 | $0.1998 | $0.2019 | $0.1977 | $0.1994 | $85.49K | $124.89M |
| Nov 29, 2025 | $0.2027 | $0.2063 | $0.1979 | $0.1983 | $95.59K | $126.06M |
| Nov 28, 2025 | $0.2052 | $0.2052 | $0.2000 | $0.2022 | $197.46K | $126.98M |
| Nov 27, 2025 | $0.2055 | $0.2079 | $0.2024 | $0.2057 | $424.32K | $128.68M |
| Nov 26, 2025 | $0.2045 | $0.2065 | $0.1992 | $0.2045 | $799.03K | $127.60M |
| Nov 25, 2025 | $0.2110 | $0.2112 | $0.2007 | $0.2035 | $1.17M | $129.83M |
| Nov 24, 2025 | $0.2079 | $0.2142 | $0.2056 | $0.2131 | $361.78K | $132.49M |
| Nov 23, 2025 | $0.2075 | $0.2128 | $0.2073 | $0.2092 | $143.94K | $132.93M |
| Nov 22, 2025 | $0.2125 | $0.2126 | $0.2039 | $0.2089 | $495.20K | $131.72M |
| Nov 21, 2025 | $0.2186 | $0.2199 | $0.2020 | $0.2072 | $548.42K | $134.10M |
| Nov 20, 2025 | $0.2290 | $0.2304 | $0.2115 | $0.2213 | $560.00K | $142.59M |
| Nov 19, 2025 | $0.2352 | $0.2363 | $0.2203 | $0.2269 | $1.22M | $145.80M |
| Nov 18, 2025 | $0.2350 | $0.2394 | $0.2336 | $0.2360 | $709.06K | $150.90M |
| Nov 17, 2025 | $0.2411 | $0.2448 | $0.2325 | $0.2349 | $175.66K | $153.44M |
| Nov 16, 2025 | $0.2483 | $0.2506 | $0.2344 | $0.2374 | $133.14K | $155.44M |
| Nov 15, 2025 | $0.2452 | $0.2523 | $0.2452 | $0.2472 | $328.81K | $158.53M |
| Nov 14, 2025 | $0.2518 | $0.2524 | $0.2451 | $0.2478 | $404.88K | $158.70M |
| Nov 13, 2025 | $0.2667 | $0.2709 | $0.2443 | $0.2512 | $292.04K | $167.31M |
| Nov 12, 2025 | $0.2733 | $0.2814 | $0.2645 | $0.2685 | $733.82K | $174.21M |
| Nov 11, 2025 | $0.2884 | $0.3027 | $0.2825 | $0.2884 | $436.41K | $183.85M |
| Nov 10, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $452.96K | $185.22M |
| Nov 9, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $262.87K | $188.19M |
| Nov 8, 2025 | $0.3121 | $0.3121 | $0.3121 | $0.3121 | $1.36M | $199.61M |
| Nov 7, 2025 | $0.2599 | $0.2599 | $0.2599 | $0.2599 | $1.93M | $166.13M |
| Nov 6, 2025 | $0.2531 | $0.2531 | $0.2531 | $0.2531 | $336.66K | $162.23M |
| Nov 5, 2025 | $0.2455 | $0.2455 | $0.2455 | $0.2455 | $610.05K | $157.06M |
| Nov 4, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $351.00K | $161.21M |
| Nov 3, 2025 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $134.15K | $173.53M |
| Nov 2, 2025 | $0.2720 | $0.2720 | $0.2720 | $0.2720 | $115.49K | $174.24M |
| Nov 1, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $138.77K | $170.79M |
| Oct 31, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $370.41K | $169.33M |
| Oct 30, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $192.32K | $183.10M |
| Oct 29, 2025 | $0.2854 | $0.2854 | $0.2854 | $0.2854 | $157.44K | $185.88M |
| Oct 28, 2025 | $0.2967 | $0.2967 | $0.2967 | $0.2967 | $182.88K | $193.44M |