EOS
EOS
Rank #326
$0.1906
Updated 25 days ago
Market Cap
$119.31M
24h Volume
$222.78K
Avg Volume (6m)
$681.54K
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 |
| Oct 27, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $132.42K | $195.44M |
| Oct 26, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $70.05K | $191.52M |
| Oct 25, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $139.54K | $192.45M |
| Oct 24, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $184.76K | $188.63M |
| Oct 23, 2025 | $0.2778 | $0.2778 | $0.2778 | $0.2778 | $177.13K | $182.37M |
| Oct 22, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $393.04K | $186.81M |
| Oct 21, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $105.71K | $193.49M |
| Oct 20, 2025 | $0.2897 | $0.2897 | $0.2897 | $0.2897 | $154.65K | $190.52M |
| Oct 19, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $362.20K | $188.07M |
| Oct 18, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $255.37K | $186.20M |
| Oct 17, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $227.02K | $189.51M |
| Oct 16, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $235.16K | $196.00M |
| Oct 15, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $556.59K | $208.08M |
| Oct 14, 2025 | $0.3276 | $0.3276 | $0.3276 | $0.3276 | $732.73K | $214.96M |
| Oct 13, 2025 | $0.3099 | $0.3099 | $0.3099 | $0.3099 | $961.34K | $203.64M |
| Oct 12, 2025 | $0.2750 | $0.2750 | $0.2750 | $0.2750 | $1.56M | $180.66M |
| Oct 11, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $774.07K | $196.82M |
| Oct 10, 2025 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | $286.20K | $252.36M |
| Oct 9, 2025 | $0.3994 | $0.3994 | $0.3994 | $0.3994 | $411.08K | $260.67M |
| Oct 8, 2025 | $0.3978 | $0.3978 | $0.3978 | $0.3978 | $536.46K | $259.65M |
| Oct 7, 2025 | $0.4099 | $0.4099 | $0.4099 | $0.4099 | $417.17K | $266.59M |
| Oct 6, 2025 | $0.4023 | $0.4023 | $0.4023 | $0.4023 | $463.54K | $262.60M |
| Oct 5, 2025 | $0.4031 | $0.4031 | $0.4031 | $0.4031 | $318.87K | $263.29M |
| Oct 4, 2025 | $0.4142 | $0.4142 | $0.4142 | $0.4142 | $361.31K | $270.28M |
| Oct 3, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $385.03K | $271.49M |
| Oct 2, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $1.74M | $266.42M |
| Oct 1, 2025 | $0.3929 | $0.3929 | $0.3929 | $0.3929 | $390.37K | $256.46M |
| Sep 30, 2025 | $0.4036 | $0.4036 | $0.4036 | $0.4036 | $1.19M | $264.04M |
| Sep 29, 2025 | $0.4164 | $0.4164 | $0.4164 | $0.4164 | $1.41M | $272.10M |
| Sep 28, 2025 | $0.4048 | $0.4048 | $0.4048 | $0.4048 | $148.22K | $264.52M |
| Sep 27, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $322.17K | $267.55M |
| Sep 26, 2025 | $0.3976 | $0.3976 | $0.3976 | $0.3976 | $625.16K | $259.75M |
| Sep 25, 2025 | $0.4206 | $0.4206 | $0.4206 | $0.4206 | $210.07K | $274.43M |
| Sep 24, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $266.06K | $275.89M |
| Sep 23, 2025 | $0.4266 | $0.4266 | $0.4266 | $0.4266 | $536.97K | $278.62M |
| Sep 22, 2025 | $0.4644 | $0.4644 | $0.4644 | $0.4644 | $122.78K | $303.12M |
| Sep 21, 2025 | $0.4701 | $0.4701 | $0.4701 | $0.4701 | $101.05K | $306.73M |
| Sep 20, 2025 | $0.4694 | $0.4694 | $0.4694 | $0.4694 | $177.50K | $305.78M |
| Sep 19, 2025 | $0.4846 | $0.4846 | $0.4846 | $0.4846 | $125.42K | $315.97M |
| Sep 18, 2025 | $0.4811 | $0.4811 | $0.4811 | $0.4811 | $164.98K | $313.80M |
| Sep 17, 2025 | $0.4763 | $0.4763 | $0.4763 | $0.4763 | $95.93K | $311.28M |
| Sep 16, 2025 | $0.4713 | $0.4713 | $0.4713 | $0.4713 | $247.02K | $308.32M |
| Sep 15, 2025 | $0.4827 | $0.4827 | $0.4827 | $0.4827 | $343.86K | $315.69M |
| Sep 14, 2025 | $0.4923 | $0.4923 | $0.4923 | $0.4923 | $330.05K | $321.59M |
| Sep 13, 2025 | $0.4889 | $0.4889 | $0.4889 | $0.4889 | $603.33K | $321.93M |
| Sep 12, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $167.70K | $309.27M |
| Sep 11, 2025 | $0.4673 | $0.4673 | $0.4673 | $0.4673 | $1.04M | $306.73M |
| Sep 10, 2025 | $0.4650 | $0.4650 | $0.4650 | $0.4650 | $1.70M | $305.84M |
| Sep 9, 2025 | $0.4720 | $0.4720 | $0.4720 | $0.4720 | $933.00K | $312.68M |
| Sep 8, 2025 | $0.4683 | $0.4683 | $0.4683 | $0.4683 | $87.23K | $311.54M |
| Sep 7, 2025 | $0.4644 | $0.4644 | $0.4644 | $0.4644 | $115.02K | $308.49M |
| Sep 6, 2025 | $0.4686 | $0.4686 | $0.4686 | $0.4686 | $1.00M | $311.13M |
| Sep 5, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $796.45K | $301.76M |
| Sep 4, 2025 | $0.4853 | $0.4853 | $0.4853 | $0.4853 | $1.26M | $322.69M |
| Sep 3, 2025 | $0.4863 | $0.4863 | $0.4863 | $0.4863 | $373.18K | $324.37M |
| Sep 2, 2025 | $0.4787 | $0.4787 | $0.4787 | $0.4787 | $482.33K | $320.01M |
| Sep 1, 2025 | $0.4859 | $0.4859 | $0.4859 | $0.4859 | $389.95K | $325.38M |
| Aug 31, 2025 | $0.4939 | $0.4939 | $0.4939 | $0.4939 | $123.29K | $330.77M |
| Aug 30, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $407.91K | $328.11M |
| Aug 29, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $411.63K | $340.82M |
| Aug 28, 2025 | $0.4982 | $0.4982 | $0.4982 | $0.4982 | $439.38K | $333.47M |
| Aug 27, 2025 | $0.4922 | $0.4922 | $0.4922 | $0.4922 | $342.57K | $329.49M |
| Aug 26, 2025 | $0.4806 | $0.4806 | $0.4806 | $0.4806 | $656.70K | $321.80M |
| Aug 25, 2025 | $0.5082 | $0.5082 | $0.5082 | $0.5082 | $410.64K | $340.46M |
| Aug 24, 2025 | $0.5130 | $0.5130 | $0.5130 | $0.5130 | $388.04K | $343.48M |
| Aug 23, 2025 | $0.5180 | $0.5180 | $0.5180 | $0.5180 | $600.87K | $346.87M |
| Aug 22, 2025 | $0.4882 | $0.4882 | $0.4882 | $0.4882 | $308.85K | $326.77M |
| Aug 21, 2025 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $462.11K | $329.96M |
| Aug 20, 2025 | $0.4831 | $0.4831 | $0.4831 | $0.4831 | $524.49K | $318.51M |
| Aug 19, 2025 | $0.4964 | $0.4964 | $0.4964 | $0.4964 | $522.77K | $327.03M |
| Aug 18, 2025 | $0.5123 | $0.5123 | $0.5123 | $0.5123 | $338.86K | $338.10M |
| Aug 17, 2025 | $0.5114 | $0.5114 | $0.5114 | $0.5114 | $365.74K | $337.03M |
| Aug 16, 2025 | $0.5046 | $0.5046 | $0.5046 | $0.5046 | $432.75K | $332.98M |
| Aug 15, 2025 | $0.5179 | $0.5179 | $0.5179 | $0.5179 | $885.35K | $339.95M |
| Aug 14, 2025 | $0.5707 | $0.5707 | $0.5707 | $0.5707 | $1.11M | $376.95M |
| Aug 13, 2025 | $0.5490 | $0.5490 | $0.5490 | $0.5490 | $1.03M | $363.08M |
| Aug 12, 2025 | $0.5257 | $0.5257 | $0.5257 | $0.5257 | $1.89M | $347.44M |
| Aug 11, 2025 | $0.5350 | $0.5350 | $0.5350 | $0.5350 | $1.35M | $353.75M |
| Aug 10, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $818.45K | $357.67M |
| Aug 9, 2025 | $0.5294 | $0.5294 | $0.5294 | $0.5294 | $1.40M | $350.49M |
| Aug 8, 2025 | $0.5298 | $0.5298 | $0.5298 | $0.5298 | $995.88K | $353.82M |
| Aug 7, 2025 | $0.5069 | $0.5069 | $0.5069 | $0.5069 | $691.74K | $339.08M |
| Aug 6, 2025 | $0.5020 | $0.5020 | $0.5020 | $0.5020 | $1.57M | $337.17M |
| Aug 5, 2025 | $0.5122 | $0.5122 | $0.5122 | $0.5122 | $434.26K | $342.48M |
| Aug 4, 2025 | $0.4966 | $0.4966 | $0.4966 | $0.4966 | $353.14K | $332.36M |
| Aug 3, 2025 | $0.4859 | $0.4859 | $0.4859 | $0.4859 | $366.22K | $326.68M |
| Aug 2, 2025 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $515.66K | $335.44M |
| Aug 1, 2025 | $0.5119 | $0.5119 | $0.5119 | $0.5119 | $552.36K | $343.37M |
| Jul 31, 2025 | $0.5343 | $0.5343 | $0.5343 | $0.5343 | $821.25K | $358.43M |
| Jul 30, 2025 | $0.5433 | $0.5433 | $0.5433 | $0.5433 | $372.72K | $363.96M |
| Jul 29, 2025 | $0.5447 | $0.5447 | $0.5447 | $0.5447 | $581.37K | $364.87M |
| Jul 28, 2025 | $0.5813 | $0.5813 | $0.5813 | $0.5813 | $537.94K | $389.12M |
| Jul 27, 2025 | $0.5740 | $0.5740 | $0.5740 | $0.5740 | $289.35K | $384.31M |
| Jul 26, 2025 | $0.5753 | $0.5753 | $0.5753 | $0.5753 | $3.07M | $385.27M |
| Jul 25, 2025 | $0.5746 | $0.5746 | $0.5746 | $0.5746 | $899.89K | $383.96M |
| Jul 24, 2025 | $0.6065 | $0.6065 | $0.6065 | $0.6065 | $3.20M | $405.54M |
| Jul 23, 2025 | $0.6009 | $0.6009 | $0.6009 | $0.6009 | $870.72K | $402.44M |
| Jul 22, 2025 | $0.6064 | $0.6064 | $0.6064 | $0.6064 | $1.28M | $405.77M |
| Jul 21, 2025 | $0.6255 | $0.6255 | $0.6255 | $0.6255 | $1.74M | $418.76M |
| Jul 20, 2025 | $0.6068 | $0.6068 | $0.6068 | $0.6068 | $3.27M | $406.79M |
| Jul 19, 2025 | $0.5898 | $0.5898 | $0.5898 | $0.5898 | $1.21M | $396.27M |
| Jul 18, 2025 | $0.5719 | $0.5719 | $0.5719 | $0.5719 | $1.26M | $395.02M |
| Jul 17, 2025 | $0.5570 | $0.5570 | $0.5570 | $0.5570 | $1.29M | $393.93M |
| Jul 16, 2025 | $0.5547 | $0.5547 | $0.5547 | $0.5547 | $765.77K | $392.14M |
| Jul 15, 2025 | $0.5486 | $0.5486 | $0.5486 | $0.5486 | $746.90K | $390.91M |
| Jul 14, 2025 | $0.5486 | $0.5486 | $0.5486 | $0.5486 | $484.49K | $392.57M |
| Jul 13, 2025 | $0.5291 | $0.5291 | $0.5291 | $0.5291 | $686.05K | $378.88M |
| Jul 12, 2025 | $0.5381 | $0.5381 | $0.5381 | $0.5381 | $997.77K | $385.43M |
| Jul 11, 2025 | $0.5416 | $0.5416 | $0.5416 | $0.5416 | $1.12M | $387.99M |
| Jul 10, 2025 | $0.5232 | $0.5232 | $0.5232 | $0.5232 | $757.29K | $374.69M |
| Jul 9, 2025 | $0.5018 | $0.5018 | $0.5018 | $0.5018 | $1.85M | $359.90M |
| Jul 8, 2025 | $0.4878 | $0.4878 | $0.4878 | $0.4878 | $2.65M | $349.26M |
| Jul 7, 2025 | $0.4831 | $0.4831 | $0.4831 | $0.4831 | $1.07M | $345.36M |
| Jul 6, 2025 | $0.4796 | $0.4796 | $0.4796 | $0.4796 | $1.02M | $341.75M |
| Jul 5, 2025 | $0.4797 | $0.4797 | $0.4797 | $0.4797 | $1.69M | $342.18M |
| Jul 4, 2025 | $0.4979 | $0.4979 | $0.4979 | $0.4979 | $1.38M | $355.39M |
| Jul 3, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $1.46M | $353.06M |
| Jul 2, 2025 | $0.4755 | $0.4755 | $0.4755 | $0.4755 | $1.09M | $338.68M |
| Jul 1, 2025 | $0.4940 | $0.4940 | $0.4940 | $0.4940 | $992.14K | $351.71M |
| Jun 30, 2025 | $0.5107 | $0.5107 | $0.5107 | $0.5107 | $715.82K | $363.58M |
| Jun 29, 2025 | $0.4997 | $0.4997 | $0.4997 | $0.4997 | $929.22K | $355.84M |
| Jun 28, 2025 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $2.47M | $352.11M |