Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2890 USD |
345,136.2000 EOS |
0.2974 USD |
0.2846 USD |
0.3054 USD |
0.2890 USD |
| 2025-10-15 |
0.2958 USD |
347,241.6000 EOS |
0.3155 USD |
0.2936 USD |
0.3180 USD |
0.2958 USD |
| 2025-10-14 |
0.3168 USD |
916,694.4000 EOS |
0.3282 USD |
0.2974 USD |
0.3296 USD |
0.3168 USD |
| 2025-10-13 |
0.3277 USD |
1,197,847.4000 EOS |
0.3066 USD |
0.3036 USD |
0.3318 USD |
0.3277 USD |
| 2025-10-12 |
0.3068 USD |
963,709.8000 EOS |
0.2741 USD |
0.2720 USD |
0.3124 USD |
0.3068 USD |
| 2025-10-11 |
0.2773 USD |
3,988,266.4000 EOS |
0.2957 USD |
0.2640 USD |
0.3320 USD |
0.2773 USD |
| 2025-10-10 |
0.3509 USD |
1,612,263.3000 EOS |
0.3867 USD |
0.3061 USD |
0.3924 USD |
0.3509 USD |
| 2025-10-09 |
0.3863 USD |
340,877.7000 EOS |
0.4008 USD |
0.3780 USD |
0.4077 USD |
0.3863 USD |
| 2025-10-08 |
0.4015 USD |
554,943.8000 EOS |
0.3995 USD |
0.3931 USD |
0.4051 USD |
0.4015 USD |
| 2025-10-07 |
0.4010 USD |
504,875.1000 EOS |
0.4105 USD |
0.3950 USD |
0.4189 USD |
0.4010 USD |
| 2025-10-06 |
0.4111 USD |
697,857.5000 EOS |
0.4013 USD |
0.3991 USD |
0.4182 USD |
0.4111 USD |
| 2025-10-05 |
0.4000 USD |
687,648.4000 EOS |
0.4033 USD |
0.3967 USD |
0.4302 USD |
0.4000 USD |
| 2025-10-04 |
0.4017 USD |
491,938.7000 EOS |
0.4145 USD |
0.3969 USD |
0.4157 USD |
0.4017 USD |
| 2025-10-03 |
0.4156 USD |
556,096.5000 EOS |
0.4163 USD |
0.4068 USD |
0.4236 USD |
0.4156 USD |
| 2025-10-02 |
0.4157 USD |
569,427.2000 EOS |
0.4093 USD |
0.4092 USD |
0.4265 USD |
0.4157 USD |
| 2025-10-01 |
0.4090 USD |
2,901,717.3000 EOS |
0.3935 USD |
0.3900 USD |
0.4172 USD |
0.4090 USD |
| 2025-09-30 |
0.3940 USD |
723,413.4000 EOS |
0.4015 USD |
0.3804 USD |
0.4027 USD |
0.3940 USD |
| 2025-09-29 |
0.4070 USD |
491,323.2000 EOS |
0.4126 USD |
0.3984 USD |
0.4132 USD |
0.4070 USD |
| 2025-09-28 |
0.4139 USD |
2,278,034.0000 EOS |
0.4032 USD |
0.3990 USD |
0.4151 USD |
0.4139 USD |
| 2025-09-27 |
0.4063 USD |
195,460.7000 EOS |
0.4096 USD |
0.4008 USD |
0.4105 USD |
0.4063 USD |
| 2025-09-26 |
0.4074 USD |
410,181.8000 EOS |
0.4002 USD |
0.3825 USD |
0.4095 USD |
0.4074 USD |
| 2025-09-25 |
0.4016 USD |
1,289,535.5000 EOS |
0.4206 USD |
0.3927 USD |
0.4210 USD |
0.4016 USD |
| 2025-09-24 |
0.4234 USD |
324,825.4000 EOS |
0.4202 USD |
0.4135 USD |
0.4299 USD |
0.4234 USD |
| 2025-09-23 |
0.4227 USD |
378,210.3000 EOS |
0.4269 USD |
0.4185 USD |
0.4397 USD |
0.4227 USD |
| 2025-09-22 |
0.4201 USD |
826,467.3000 EOS |
0.4630 USD |
0.4060 USD |
0.4636 USD |
0.4201 USD |
| 2025-09-21 |
0.4633 USD |
159,552.2000 EOS |
0.4701 USD |
0.4605 USD |
0.4717 USD |
0.4633 USD |
| 2025-09-20 |
0.4717 USD |
110,469.3000 EOS |
0.4687 USD |
0.4664 USD |
0.4746 USD |
0.4717 USD |
| 2025-09-19 |
0.4697 USD |
153,395.2000 EOS |
0.4858 USD |
0.4675 USD |
0.4880 USD |
0.4697 USD |
| 2025-09-18 |
0.4855 USD |
111,408.3000 EOS |
0.4819 USD |
0.4787 USD |
0.4886 USD |
0.4855 USD |
| 2025-09-17 |
0.4739 USD |
116,699.1000 EOS |
0.4737 USD |
0.4650 USD |
0.4781 USD |
0.4739 USD |
| 2025-09-16 |
0.4750 USD |
120,776.2000 EOS |
0.4721 USD |
0.4622 USD |
0.4756 USD |
0.4750 USD |
| 2025-09-15 |
0.4681 USD |
237,634.5000 EOS |
0.4827 USD |
0.4642 USD |
0.4883 USD |
0.4681 USD |
| 2025-09-14 |
0.4857 USD |
325,346.8000 EOS |
0.4939 USD |
0.4791 USD |
0.5087 USD |
0.4857 USD |
| 2025-09-13 |
0.4940 USD |
345,416.5000 EOS |
0.4899 USD |
0.4866 USD |
0.4994 USD |
0.4940 USD |
| 2025-09-12 |
0.4858 USD |
487,612.9000 EOS |
0.4716 USD |
0.4701 USD |
0.4922 USD |
0.4858 USD |
| 2025-09-11 |
0.4648 USD |
93,959.4000 EOS |
0.4677 USD |
0.4614 USD |
0.4708 USD |
0.4648 USD |
| 2025-09-10 |
0.4675 USD |
1,867,831.1000 EOS |
0.4648 USD |
0.4627 USD |
0.4721 USD |
0.4675 USD |
| 2025-09-09 |
0.4628 USD |
3,265,218.5000 EOS |
0.4730 USD |
0.4590 USD |
0.4765 USD |
0.4628 USD |
| 2025-09-08 |
0.4722 USD |
1,699,665.1000 EOS |
0.4680 USD |
0.4655 USD |
0.4741 USD |
0.4722 USD |
| 2025-09-07 |
0.4698 USD |
102,102.4000 EOS |
0.4647 USD |
0.4643 USD |
0.4706 USD |
0.4698 USD |
| 2025-09-06 |
0.4644 USD |
155,951.5000 EOS |
0.4690 USD |
0.4606 USD |
0.4709 USD |
0.4644 USD |
| 2025-09-05 |
0.4692 USD |
1,563,744.2000 EOS |
0.4530 USD |
0.4487 USD |
0.4706 USD |
0.4692 USD |
| 2025-09-04 |
0.4668 USD |
985,625.0000 EOS |
0.4847 USD |
0.4648 USD |
0.4871 USD |
0.4668 USD |
| 2025-09-03 |
0.4849 USD |
2,409,907.1000 EOS |
0.4860 USD |
0.4810 USD |
0.4880 USD |
0.4849 USD |
| 2025-09-02 |
0.4818 USD |
545,448.1000 EOS |
0.4786 USD |
0.4753 USD |
0.4887 USD |
0.4818 USD |
| 2025-09-01 |
0.4734 USD |
686,306.1000 EOS |
0.4850 USD |
0.4709 USD |
0.4995 USD |
0.4734 USD |
| 2025-08-31 |
0.4850 USD |
784,702.4000 EOS |
0.4945 USD |
0.4850 USD |
0.5005 USD |
0.4850 USD |
| 2025-08-30 |
0.4936 USD |
182,558.5000 EOS |
0.4898 USD |
0.4867 USD |
0.4988 USD |
0.4936 USD |
| 2025-08-29 |
0.4882 USD |
747,147.8000 EOS |
0.5097 USD |
0.4821 USD |
0.5104 USD |
0.4882 USD |
| 2025-08-28 |
0.5087 USD |
502,290.7000 EOS |
0.4990 USD |
0.4950 USD |
0.5150 USD |
0.5087 USD |