Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1846 USD |
147,164.4000 EOS |
0.1897 USD |
0.1838 USD |
0.1909 USD |
0.1846 USD |
| 2025-12-04 |
0.1908 USD |
173,281.4000 EOS |
0.1956 USD |
0.1874 USD |
0.1984 USD |
0.1908 USD |
| 2025-12-03 |
0.1949 USD |
524,047.6000 EOS |
0.1900 USD |
0.1871 USD |
0.1966 USD |
0.1949 USD |
| 2025-12-02 |
0.1915 USD |
295,737.5000 EOS |
0.1853 USD |
0.1800 USD |
0.1956 USD |
0.1915 USD |
| 2025-12-01 |
0.1833 USD |
368,704.4000 EOS |
0.1946 USD |
0.1800 USD |
0.1960 USD |
0.1833 USD |
| 2025-11-30 |
0.1996 USD |
86,189.0000 EOS |
0.2042 USD |
0.1980 USD |
0.2049 USD |
0.1996 USD |
| 2025-11-29 |
0.2008 USD |
112,877.0000 EOS |
0.2026 USD |
0.1997 USD |
0.2058 USD |
0.2008 USD |
| 2025-11-28 |
0.2024 USD |
326,712.6000 EOS |
0.2054 USD |
0.1980 USD |
0.2070 USD |
0.2024 USD |
| 2025-11-27 |
0.2067 USD |
576,772.2000 EOS |
0.2054 USD |
0.2023 USD |
0.2087 USD |
0.2067 USD |
| 2025-11-26 |
0.2056 USD |
1,220,873.7000 EOS |
0.2044 USD |
0.1959 USD |
0.2076 USD |
0.2056 USD |
| 2025-11-25 |
0.2046 USD |
3,453,602.5000 EOS |
0.2107 USD |
0.1952 USD |
0.2121 USD |
0.2046 USD |
| 2025-11-24 |
0.2139 USD |
2,550,867.1000 EOS |
0.2071 USD |
0.2042 USD |
0.2140 USD |
0.2139 USD |
| 2025-11-23 |
0.2094 USD |
305,451.5000 EOS |
0.2077 USD |
0.2062 USD |
0.2135 USD |
0.2094 USD |
| 2025-11-22 |
0.2062 USD |
276,334.2000 EOS |
0.2116 USD |
0.2037 USD |
0.2121 USD |
0.2062 USD |
| 2025-11-21 |
0.2081 USD |
1,744,375.1000 EOS |
0.2171 USD |
0.1932 USD |
0.2208 USD |
0.2081 USD |
| 2025-11-20 |
0.2159 USD |
1,312,600.8000 EOS |
0.2291 USD |
0.2108 USD |
0.2318 USD |
0.2159 USD |
| 2025-11-19 |
0.2266 USD |
2,504,453.0000 EOS |
0.2349 USD |
0.2150 USD |
0.2380 USD |
0.2266 USD |
| 2025-11-18 |
0.2366 USD |
5,327,993.5000 EOS |
0.2358 USD |
0.2007 USD |
0.2407 USD |
0.2366 USD |
| 2025-11-17 |
0.2348 USD |
251,396.3000 EOS |
0.2402 USD |
0.2332 USD |
0.2480 USD |
0.2348 USD |
| 2025-11-16 |
0.2357 USD |
443,176.2000 EOS |
0.2467 USD |
0.2308 USD |
0.2499 USD |
0.2357 USD |
| 2025-11-15 |
0.2494 USD |
112,324.4000 EOS |
0.2467 USD |
0.2446 USD |
0.2530 USD |
0.2494 USD |
| 2025-11-14 |
0.2515 USD |
514,644.8000 EOS |
0.2514 USD |
0.2407 USD |
0.2535 USD |
0.2515 USD |
| 2025-11-13 |
0.2510 USD |
1,089,429.6000 EOS |
0.2671 USD |
0.2425 USD |
0.2735 USD |
0.2510 USD |
| 2025-11-12 |
0.2644 USD |
1,208,340.2000 EOS |
0.2731 USD |
0.2641 USD |
0.2825 USD |
0.2644 USD |
| 2025-11-11 |
0.2741 USD |
1,630,666.4000 EOS |
0.2959 USD |
0.2718 USD |
0.3004 USD |
0.2741 USD |
| 2025-11-10 |
0.2967 USD |
247,568.0000 EOS |
0.2914 USD |
0.2869 USD |
0.2982 USD |
0.2967 USD |
| 2025-11-09 |
0.2914 USD |
1,083,855.6000 EOS |
0.2923 USD |
0.2775 USD |
0.3019 USD |
0.2914 USD |
| 2025-11-08 |
0.2939 USD |
511,235.0000 EOS |
0.3137 USD |
0.2858 USD |
0.3165 USD |
0.2939 USD |
| 2025-11-07 |
0.3013 USD |
1,931,044.2000 EOS |
0.2628 USD |
0.2565 USD |
0.3046 USD |
0.3013 USD |
| 2025-11-06 |
0.2570 USD |
4,820,455.2000 EOS |
0.2535 USD |
0.2425 USD |
0.2813 USD |
0.2570 USD |
| 2025-11-05 |
0.2546 USD |
822,093.7000 EOS |
0.2433 USD |
0.2313 USD |
0.2593 USD |
0.2546 USD |
| 2025-11-04 |
0.2593 USD |
779,570.5000 EOS |
0.2507 USD |
0.2400 USD |
0.2650 USD |
0.2593 USD |
| 2025-11-03 |
0.2516 USD |
712,543.3000 EOS |
0.2719 USD |
0.2400 USD |
0.2734 USD |
0.2516 USD |
| 2025-11-02 |
0.2672 USD |
239,238.2000 EOS |
0.2709 USD |
0.2633 USD |
0.2755 USD |
0.2672 USD |
| 2025-11-01 |
0.2714 USD |
158,320.1000 EOS |
0.2664 USD |
0.2618 USD |
0.2720 USD |
0.2714 USD |
| 2025-10-31 |
0.2686 USD |
255,201.5000 EOS |
0.2652 USD |
0.2613 USD |
0.2718 USD |
0.2686 USD |
| 2025-10-30 |
0.2627 USD |
972,788.0000 EOS |
0.2808 USD |
0.2534 USD |
0.2852 USD |
0.2627 USD |
| 2025-10-29 |
0.2827 USD |
458,890.9000 EOS |
0.2849 USD |
0.2750 USD |
0.2889 USD |
0.2827 USD |
| 2025-10-28 |
0.2846 USD |
366,198.4000 EOS |
0.2967 USD |
0.2800 USD |
0.2992 USD |
0.2846 USD |
| 2025-10-27 |
0.3001 USD |
230,882.5000 EOS |
0.2987 USD |
0.2924 USD |
0.3044 USD |
0.3001 USD |
| 2025-10-26 |
0.2937 USD |
211,887.6000 EOS |
0.2926 USD |
0.2905 USD |
0.2999 USD |
0.2937 USD |
| 2025-10-25 |
0.2949 USD |
50,478.0000 EOS |
0.2942 USD |
0.2904 USD |
0.2949 USD |
0.2949 USD |
| 2025-10-24 |
0.2923 USD |
139,015.5000 EOS |
0.2869 USD |
0.2862 USD |
0.2950 USD |
0.2923 USD |
| 2025-10-23 |
0.2861 USD |
173,615.4000 EOS |
0.2766 USD |
0.2763 USD |
0.2906 USD |
0.2861 USD |
| 2025-10-22 |
0.2806 USD |
209,863.2000 EOS |
0.2840 USD |
0.2777 USD |
0.2867 USD |
0.2806 USD |
| 2025-10-21 |
0.2950 USD |
391,387.0000 EOS |
0.2924 USD |
0.2813 USD |
0.3018 USD |
0.2950 USD |
| 2025-10-20 |
0.2929 USD |
132,243.2000 EOS |
0.2884 USD |
0.2861 USD |
0.2965 USD |
0.2929 USD |
| 2025-10-19 |
0.2899 USD |
251,923.7000 EOS |
0.2845 USD |
0.2795 USD |
0.2948 USD |
0.2899 USD |
| 2025-10-18 |
0.2855 USD |
770,964.5000 EOS |
0.2831 USD |
0.2815 USD |
0.2901 USD |
0.2855 USD |
| 2025-10-17 |
0.2812 USD |
569,062.2000 EOS |
0.2893 USD |
0.2703 USD |
0.2925 USD |
0.2812 USD |