Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.5372 USD |
645,851.2000 EOS |
0.5287 USD |
0.5226 USD |
0.5461 USD |
0.5372 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 |
| 2025-05-28 |
0.7380 USD |
2,170,745.2000 EOS |
0.7754 USD |
0.7258 USD |
0.7860 USD |
0.7380 USD |
| 2025-05-27 |
0.7684 USD |
542,585.7000 EOS |
0.7632 USD |
0.7533 USD |
0.7717 USD |
0.7684 USD |
| 2025-05-26 |
0.7602 USD |
903,277.9000 EOS |
0.7671 USD |
0.7561 USD |
0.7950 USD |
0.7602 USD |
| 2025-05-25 |
0.7481 USD |
1,176,896.7000 EOS |
0.7306 USD |
0.7129 USD |
0.8065 USD |
0.7481 USD |
| 2025-05-24 |
0.7364 USD |
423,201.3000 EOS |
0.7296 USD |
0.7225 USD |
0.7530 USD |
0.7364 USD |
| 2025-05-23 |
0.7375 USD |
2,180,956.7000 EOS |
0.7640 USD |
0.7309 USD |
0.8200 USD |
0.7375 USD |
| 2025-05-22 |
0.7520 USD |
1,312,888.9000 EOS |
0.7556 USD |
0.7471 USD |
0.7746 USD |
0.7520 USD |
| 2025-05-21 |
0.7585 USD |
2,782,655.1000 EOS |
0.7867 USD |
0.7224 USD |
0.7945 USD |
0.7585 USD |
| 2025-05-20 |
0.7853 USD |
2,777,627.2000 EOS |
0.7770 USD |
0.7574 USD |
0.7902 USD |
0.7853 USD |
| 2025-05-19 |
0.7753 USD |
2,511,116.0000 EOS |
0.8169 USD |
0.7520 USD |
0.8169 USD |
0.7753 USD |
| 2025-05-18 |
0.8028 USD |
2,235,763.6000 EOS |
0.8094 USD |
0.7725 USD |
0.8472 USD |
0.8028 USD |
| 2025-05-17 |
0.8047 USD |
2,669,466.3000 EOS |
0.8417 USD |
0.7800 USD |
0.8471 USD |
0.8047 USD |
| 2025-05-16 |
0.8409 USD |
5,633,861.3000 EOS |
0.7839 USD |
0.7815 USD |
0.8694 USD |
0.8409 USD |
| 2025-05-15 |
0.7707 USD |
4,193,987.8000 EOS |
0.7957 USD |
0.7600 USD |
0.8050 USD |
0.7707 USD |
| 2025-05-14 |
0.7968 USD |
6,945,309.2000 EOS |
0.8873 USD |
0.7912 USD |
0.9162 USD |
0.7968 USD |
| 2025-05-13 |
0.8911 USD |
2,201,395.2000 EOS |
0.8807 USD |
0.8382 USD |
0.8993 USD |
0.8911 USD |
| 2025-05-12 |
0.8741 USD |
3,365,301.4000 EOS |
0.9264 USD |
0.8529 USD |
0.9786 USD |
0.8741 USD |
| 2025-05-11 |
0.9261 USD |
3,450,074.5000 EOS |
0.9394 USD |
0.8689 USD |
0.9463 USD |
0.9261 USD |
| 2025-05-10 |
0.9318 USD |
9,432,104.5000 EOS |
0.8547 USD |
0.8491 USD |
0.9984 USD |
0.9318 USD |
| 2025-05-09 |
0.8513 USD |
4,629,118.6000 EOS |
0.8566 USD |
0.8347 USD |
0.8880 USD |
0.8513 USD |
| 2025-05-08 |
0.8443 USD |
12,404,320.8000 EOS |
0.8194 USD |
0.8042 USD |
0.8664 USD |
0.8443 USD |
| 2025-05-07 |
0.8045 USD |
8,713,213.8000 EOS |
0.6912 USD |
0.6880 USD |
0.8046 USD |
0.8045 USD |
| 2025-05-06 |
0.6665 USD |
3,917,937.1000 EOS |
0.7032 USD |
0.6641 USD |
0.7092 USD |
0.6665 USD |
| 2025-05-05 |
0.7127 USD |
2,492,464.8000 EOS |
0.6942 USD |
0.6897 USD |
0.7231 USD |
0.7127 USD |
| 2025-05-04 |
0.6846 USD |
2,324,132.2000 EOS |
0.7249 USD |
0.6823 USD |
0.7336 USD |
0.6846 USD |
| 2025-05-03 |
0.7322 USD |
2,336,671.9000 EOS |
0.7213 USD |
0.7128 USD |
0.7461 USD |
0.7322 USD |
| 2025-05-02 |
0.7226 USD |
4,656,903.0000 EOS |
0.7032 USD |
0.6944 USD |
0.7628 USD |
0.7226 USD |
| 2025-05-01 |
0.6961 USD |
1,536,342.9000 EOS |
0.6728 USD |
0.6699 USD |
0.6966 USD |
0.6961 USD |
| 2025-04-30 |
0.6855 USD |
1,797,775.7000 EOS |
0.6822 USD |
0.6542 USD |
0.6925 USD |
0.6855 USD |
| 2025-04-29 |
0.6928 USD |
1,396,258.1000 EOS |
0.6905 USD |
0.6802 USD |
0.7067 USD |
0.6928 USD |
| 2025-04-28 |
0.6913 USD |
2,041,383.5000 EOS |
0.6689 USD |
0.6600 USD |
0.7017 USD |
0.6913 USD |