Crypto exchange Coinbase Pro

Market EOS (EOS) / USD

Identifier on Coinbase Pro: EOS-USD
Price
Date Price Volume Open Low High Close
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
2025-04-27 0.6688 USD 1,644,008.4000 EOS 0.6824 USD 0.6566 USD 0.6893 USD 0.6688 USD
2025-04-26 0.6780 USD 2,243,115.6000 EOS 0.6845 USD 0.6696 USD 0.7161 USD 0.6780 USD
2025-04-25 0.6871 USD 1,764,045.1000 EOS 0.6812 USD 0.6644 USD 0.6943 USD 0.6871 USD
2025-04-24 0.6837 USD 2,267,328.6000 EOS 0.6825 USD 0.6339 USD 0.6870 USD 0.6837 USD
2025-04-23 0.6782 USD 2,194,040.9000 EOS 0.6661 USD 0.6518 USD 0.6832 USD 0.6782 USD
2025-04-22 0.6540 USD 1,582,957.7000 EOS 0.6302 USD 0.6224 USD 0.6606 USD 0.6540 USD
2025-04-21 0.6363 USD 2,313,597.6000 EOS 0.6553 USD 0.6257 USD 0.6659 USD 0.6363 USD
2025-04-20 0.6567 USD 3,183,404.0000 EOS 0.6380 USD 0.6204 USD 0.6694 USD 0.6567 USD
2025-04-19 0.6392 USD 1,920,169.7000 EOS 0.6208 USD 0.6157 USD 0.6417 USD 0.6392 USD
2025-04-18 0.6210 USD 2,288,064.6000 EOS 0.6268 USD 0.6127 USD 0.6344 USD 0.6210 USD
2025-04-17 0.6239 USD 4,042,371.3000 EOS 0.5999 USD 0.5970 USD 0.6426 USD 0.6239 USD
2025-04-16 0.6264 USD 5,107,349.9000 EOS 0.5883 USD 0.5867 USD 0.6437 USD 0.6264 USD
2025-04-15 0.5973 USD 5,176,105.1000 EOS 0.6113 USD 0.5910 USD 0.6260 USD 0.5973 USD
2025-04-14 0.6169 USD 5,069,199.5000 EOS 0.6093 USD 0.6028 USD 0.6335 USD 0.6169 USD
2025-04-13 0.6078 USD 7,071,180.6000 EOS 0.7039 USD 0.6066 USD 0.7056 USD 0.6078 USD
2025-04-12 0.6929 USD 11,018,277.5000 EOS 0.6186 USD 0.5888 USD 0.7124 USD 0.6929 USD
2025-04-11 0.6215 USD 6,133,760.5000 EOS 0.6186 USD 0.6132 USD 0.6640 USD 0.6215 USD
2025-04-10 0.6192 USD 7,063,694.3000 EOS 0.7037 USD 0.6063 USD 0.7170 USD 0.6192 USD
2025-04-09 0.7146 USD 8,997,244.0000 EOS 0.6692 USD 0.6356 USD 0.7190 USD 0.7146 USD
2025-04-08 0.6688 USD 7,971,929.8000 EOS 0.7679 USD 0.6636 USD 0.8013 USD 0.6688 USD
2025-04-07 0.7824 USD 11,646,663.3000 EOS 0.7167 USD 0.6762 USD 0.7846 USD 0.7824 USD
2025-04-06 0.7606 USD 7,102,989.7000 EOS 0.7497 USD 0.7319 USD 0.7940 USD 0.7606 USD
2025-04-05 0.7590 USD 5,223,177.8000 EOS 0.7825 USD 0.7539 USD 0.8100 USD 0.7590 USD
2025-04-04 0.7914 USD 7,356,035.4000 EOS 0.8568 USD 0.7780 USD 0.8674 USD 0.7914 USD
2025-04-03 0.8436 USD 13,076,402.3000 EOS 0.8027 USD 0.7774 USD 0.8800 USD 0.8436 USD
2025-04-02 0.8102 USD 22,081,821.1000 EOS 0.6880 USD 0.6736 USD 0.8730 USD 0.8102 USD
2025-04-01 0.6895 USD 10,966,734.7000 EOS 0.6166 USD 0.6015 USD 0.7116 USD 0.6895 USD
2025-03-31 0.6232 USD 10,420,395.1000 EOS 0.5971 USD 0.5737 USD 0.6508 USD 0.6232 USD
2025-03-30 0.5932 USD 5,874,206.6000 EOS 0.5457 USD 0.5408 USD 0.6193 USD 0.5932 USD
2025-03-29 0.5430 USD 1,987,853.8000 EOS 0.5712 USD 0.5424 USD 0.5864 USD 0.5430 USD
2025-03-28 0.5751 USD 4,442,664.4000 EOS 0.5823 USD 0.5710 USD 0.6032 USD 0.5751 USD
2025-03-27 0.5700 USD 1,564,448.3000 EOS 0.5795 USD 0.5640 USD 0.5883 USD 0.5700 USD
2025-03-26 0.5772 USD 2,151,592.1000 EOS 0.5716 USD 0.5678 USD 0.5945 USD 0.5772 USD