Crypto exchange Coinbase Pro

Market EOS (EOS) / USD

Identifier on Coinbase Pro: EOS-USD
123...4546
Date Price Volume Open Low High Close
2025-07-17 0.5618 USD 1,057,572.8000 EOS 0.5594 USD 0.5433 USD 0.5662 USD 0.5618 USD
2025-07-16 0.5692 USD 1,599,943.7000 EOS 0.5551 USD 0.5463 USD 0.5711 USD 0.5692 USD
2025-07-15 0.5555 USD 1,159,301.5000 EOS 0.5467 USD 0.5316 USD 0.5573 USD 0.5555 USD
2025-07-14 0.5480 USD 803,915.8000 EOS 0.5440 USD 0.5347 USD 0.5712 USD 0.5480 USD
2025-07-13 0.5460 USD 432,007.3000 EOS 0.5288 USD 0.5252 USD 0.5610 USD 0.5460 USD
2025-07-12 0.5275 USD 715,972.3000 EOS 0.5390 USD 0.5147 USD 0.5465 USD 0.5275 USD
2025-07-11 0.5541 USD 828,222.7000 EOS 0.5437 USD 0.5370 USD 0.5595 USD 0.5541 USD
2025-07-10 0.5401 USD 1,099,067.1000 EOS 0.5238 USD 0.5161 USD 0.5455 USD 0.5401 USD
2025-07-09 0.5235 USD 940,953.5000 EOS 0.5049 USD 0.4975 USD 0.5285 USD 0.5235 USD
2025-07-08 0.5035 USD 2,018,755.1000 EOS 0.4872 USD 0.4820 USD 0.5230 USD 0.5035 USD
2025-07-07 0.4925 USD 3,996,595.6000 EOS 0.4831 USD 0.4761 USD 0.5593 USD 0.4925 USD
2025-07-06 0.4820 USD 1,472,230.9000 EOS 0.4791 USD 0.4740 USD 0.4849 USD 0.4820 USD
2025-07-05 0.4776 USD 1,663,537.6000 EOS 0.4798 USD 0.4734 USD 0.4833 USD 0.4776 USD
2025-07-04 0.4794 USD 3,254,917.0000 EOS 0.4979 USD 0.4738 USD 0.4995 USD 0.4794 USD
2025-07-03 0.4967 USD 2,272,343.1000 EOS 0.4962 USD 0.4934 USD 0.5071 USD 0.4967 USD
2025-07-02 0.5010 USD 1,833,815.8000 EOS 0.4759 USD 0.4725 USD 0.5227 USD 0.5010 USD
2025-07-01 0.4775 USD 1,778,491.3000 EOS 0.4936 USD 0.4735 USD 0.4936 USD 0.4775 USD
2025-06-30 0.4937 USD 1,458,034.7000 EOS 0.5101 USD 0.4900 USD 0.5122 USD 0.4937 USD
2025-06-29 0.4986 USD 840,299.0000 EOS 0.5003 USD 0.4925 USD 0.5023 USD 0.4986 USD
2025-06-28 0.5022 USD 1,566,775.6000 EOS 0.4946 USD 0.4890 USD 0.5022 USD 0.5022 USD
2025-06-27 0.4882 USD 4,394,403.1000 EOS 0.4943 USD 0.4822 USD 0.5021 USD 0.4882 USD
2025-06-26 0.4937 USD 1,854,937.2000 EOS 0.5067 USD 0.4881 USD 0.5149 USD 0.4937 USD
2025-06-25 0.5035 USD 1,623,826.8000 EOS 0.5084 USD 0.5001 USD 0.5277 USD 0.5035 USD
2025-06-24 0.5078 USD 762,824.4000 EOS 0.5132 USD 0.4995 USD 0.5299 USD 0.5078 USD
2025-06-23 0.4982 USD 955,830.1000 EOS 0.4765 USD 0.4704 USD 0.5010 USD 0.4982 USD
2025-06-22 0.4613 USD 1,044,490.5000 EOS 0.4768 USD 0.4540 USD 0.4835 USD 0.4613 USD
2025-06-21 0.4681 USD 609,225.3000 EOS 0.4982 USD 0.4554 USD 0.5089 USD 0.4681 USD
2025-06-20 0.5047 USD 505,878.0000 EOS 0.5105 USD 0.5020 USD 0.5243 USD 0.5047 USD
2025-06-19 0.5095 USD 1,383,222.7000 EOS 0.5113 USD 0.5012 USD 0.5169 USD 0.5095 USD
2025-06-18 0.4960 USD 787,419.1000 EOS 0.5056 USD 0.4875 USD 0.5140 USD 0.4960 USD
2025-06-17 0.5168 USD 858,721.9000 EOS 0.5220 USD 0.5140 USD 0.5377 USD 0.5168 USD
2025-06-16 0.5432 USD 929,344.3000 EOS 0.5287 USD 0.5226 USD 0.5490 USD 0.5432 USD
2025-06-15 0.5249 USD 727,190.6000 EOS 0.5317 USD 0.5232 USD 0.5485 USD 0.5249 USD
2025-06-14 0.5265 USD 862,420.3000 EOS 0.5389 USD 0.5200 USD 0.5491 USD 0.5265 USD
2025-06-13 0.5422 USD 2,927,071.4000 EOS 0.5699 USD 0.5129 USD 0.5720 USD 0.5422 USD
2025-06-12 0.5599 USD 3,630,863.6000 EOS 0.6344 USD 0.5476 USD 0.6350 USD 0.5599 USD
2025-06-11 0.6354 USD 2,780,612.0000 EOS 0.6025 USD 0.5903 USD 0.7075 USD 0.6354 USD
2025-06-10 0.5858 USD 528,803.9000 EOS 0.5990 USD 0.5750 USD 0.6060 USD 0.5858 USD
2025-06-09 0.5970 USD 3,644,565.7000 EOS 0.5831 USD 0.5603 USD 0.6021 USD 0.5970 USD
2025-06-08 0.5844 USD 391,753.1000 EOS 0.5874 USD 0.5700 USD 0.5950 USD 0.5844 USD
2025-06-07 0.5889 USD 201,210.1000 EOS 0.5889 USD 0.5816 USD 0.6044 USD 0.5889 USD
2025-06-06 0.5825 USD 332,643.6000 EOS 0.5782 USD 0.5737 USD 0.5986 USD 0.5825 USD
2025-06-05 0.5819 USD 908,441.1000 EOS 0.6211 USD 0.5600 USD 0.6403 USD 0.5819 USD
2025-06-04 0.6223 USD 440,603.0000 EOS 0.6384 USD 0.6100 USD 0.6614 USD 0.6223 USD
2025-06-03 0.6420 USD 727,882.1000 EOS 0.6516 USD 0.6336 USD 0.6662 USD 0.6420 USD
2025-06-02 0.6514 USD 1,195,874.8000 EOS 0.6422 USD 0.6199 USD 0.6525 USD 0.6514 USD
2025-06-01 0.6573 USD 2,007,184.5000 EOS 0.6134 USD 0.6010 USD 0.6750 USD 0.6573 USD
2025-05-31 0.6202 USD 3,505,256.8000 EOS 0.6172 USD 0.5949 USD 0.6463 USD 0.6202 USD
2025-05-30 0.6073 USD 2,049,059.6000 EOS 0.6918 USD 0.5776 USD 0.7489 USD 0.6073 USD
2025-05-29 0.7166 USD 1,870,505.5000 EOS 0.7588 USD 0.7100 USD 0.7814 USD 0.7166 USD
123...4546