Euler
EUL
Rank #451
$4.41
Updated 25 days ago
Market Cap
$82.34M
24h Volume
$10.38M
Avg Volume (90d)
$27.52M
24h High/Low
$4.41
$4.13
$4.13
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Avalanche Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Sonic Ecosystem
Unichain Ecosystem
Berachain Ecosystem
Swellchain Ecosystem
Plasma Ecosystem
Coinbase Ventures Portfolio
Paradigm Portfolio
Lending/Borrowing Protocols
TAC Ecosystem
Chains
Ethereum
0xd9fcd98c3229420...
Avalanche
0x9ceed3a7f753608...
Sonic
0x2117e8b79e8e176...
Unichain
0xe9c43e09c5fa733...
Base
0xa153ad732f831a7...
Arbitrum One
0x462cd9e0247b2e6...
Berachain
0xeb9b5f4eb023ae7...
Bob Network
0xde1763afa5eb658...
Swellchain
0x80ccfbec4b8c822...
Binance Smart Chain
0x2117e8b79e8e176...
Plasma
0xca632fa58397391...
Tac
0x38c043856a10906...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4.41 | $4.41 | $4.13 | $4.41 | $10.38M | $82.34M |
| Dec 2, 2025 | $4.13 | $4.34 | $4.07 | $4.29 | $10.31M | $78.12M |
| Dec 1, 2025 | $4.46 | $4.46 | $4.03 | $4.12 | $17.72M | $77.50M |
| Nov 30, 2025 | $4.07 | $4.46 | $4.05 | $4.41 | $8.25M | $78.42M |
| Nov 29, 2025 | $4.11 | $4.11 | $4.00 | $4.05 | $5.39M | $75.56M |
| Nov 28, 2025 | $4.16 | $4.17 | $4.01 | $4.13 | $5.24M | $76.76M |
| Nov 27, 2025 | $4.16 | $4.24 | $4.15 | $4.19 | $6.53M | $78.12M |
| Nov 26, 2025 | $4.07 | $4.22 | $4.01 | $4.18 | $6.62M | $76.51M |
| Nov 25, 2025 | $4.02 | $4.09 | $3.93 | $4.09 | $6.73M | $75.06M |
| Nov 24, 2025 | $3.85 | $4.11 | $3.80 | $4.04 | $7.66M | $72.66M |
| Nov 23, 2025 | $3.77 | $3.85 | $3.71 | $3.85 | $6.68M | $70.64M |
| Nov 22, 2025 | $3.93 | $3.98 | $3.73 | $3.81 | $10.06M | $71.55M |
| Nov 21, 2025 | $4.06 | $4.13 | $3.79 | $3.79 | $9.78M | $73.70M |
| Nov 20, 2025 | $4.16 | $4.22 | $4.00 | $4.12 | $10.80M | $77.56M |
| Nov 19, 2025 | $4.38 | $4.39 | $3.90 | $4.14 | $9.53M | $78.70M |
| Nov 18, 2025 | $4.38 | $4.45 | $4.32 | $4.41 | $13.11M | $82.11M |
| Nov 17, 2025 | $4.47 | $4.71 | $4.26 | $4.39 | $8.00M | $82.32M |
| Nov 16, 2025 | $4.62 | $4.66 | $4.37 | $4.44 | $7.44M | $84.40M |
| Nov 15, 2025 | $4.80 | $4.89 | $4.56 | $4.65 | $9.05M | $87.62M |
| Nov 14, 2025 | $5.21 | $5.21 | $4.86 | $4.87 | $8.39M | $94.32M |
| Nov 13, 2025 | $5.57 | $5.65 | $5.14 | $5.18 | $6.12M | $101.95M |
| Nov 12, 2025 | $5.71 | $5.83 | $5.58 | $5.58 | $6.56M | $106.71M |
| Nov 11, 2025 | $5.79 | $6.24 | $5.73 | $5.79 | $8.92M | $108.14M |
| Nov 10, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $8.73M | $111.64M |
| Nov 9, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $7.52M | $109.12M |
| Nov 8, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $15.76M | $110.75M |
| Nov 7, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $15.45M | $104.90M |
| Nov 6, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $12.26M | $117.22M |
| Nov 5, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $20.96M | $124.88M |
| Nov 4, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | $14.94M | $142.90M |
| Nov 3, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $9.70M | $159.03M |
| Nov 2, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $11.86M | $161.23M |
| Nov 1, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $17.75M | $160.51M |
| Oct 31, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $28.01M | $163.04M |
| Oct 30, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $668.71M | $173.26M |
| Oct 29, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $208.70M | $162.60M |
| Oct 28, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $59.59M | $150.33M |
| Oct 27, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $49.15M | $153.86M |
| Oct 26, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $11.97M | $146.10M |
| Oct 25, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $15.35M | $145.57M |
| Oct 24, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $15.75M | $137.18M |
| Oct 23, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $18.15M | $139.79M |
| Oct 22, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $26.82M | $139.85M |
| Oct 21, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $17.92M | $159.56M |
| Oct 20, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $10.81M | $142.68M |
| Oct 19, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $18.67M | $139.87M |
| Oct 18, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $22.57M | $144.30M |
| Oct 17, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $24.69M | $136.31M |
| Oct 16, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $60.19M | $151.67M |
| Oct 15, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $111.40M | $165.51M |
| Oct 14, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $31.95M | $177.20M |
| Oct 13, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $5.21M | $171.52M |
| Oct 12, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $6.92M | $157.88M |
| Oct 11, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $9.69M | $159.49M |
| Oct 10, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $4.48M | $184.80M |
| Oct 9, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $4.57M | $193.51M |
| Oct 8, 2025 | $10.26 | $10.26 | $10.26 | $10.26 | $5.41M | $191.55M |
| Oct 7, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $5.75M | $200.03M |
| Oct 6, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $4.66M | $189.04M |
| Oct 5, 2025 | $9.71 | $9.71 | $9.71 | $9.71 | $3.94M | $181.35M |
| Oct 4, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $4.72M | $183.45M |
| Oct 3, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $4.42M | $181.05M |
| Oct 2, 2025 | $9.33 | $9.33 | $9.33 | $9.33 | $4.61M | $174.63M |
| Oct 1, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85M | $168.28M |
| Sep 30, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $5.48M | $171.47M |
| Sep 29, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $3.22M | $173.52M |