Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.5010 USD |
562,510.5000 EOS |
0.4915 USD |
0.4888 USD |
0.5078 USD |
0.5010 USD |
| 2025-08-26 |
0.4918 USD |
515,294.4000 EOS |
0.4780 USD |
0.4741 USD |
0.4963 USD |
0.4918 USD |
| 2025-08-25 |
0.4799 USD |
707,585.3000 EOS |
0.5086 USD |
0.4788 USD |
0.5209 USD |
0.4799 USD |
| 2025-08-24 |
0.5048 USD |
592,635.7000 EOS |
0.5141 USD |
0.4978 USD |
0.5285 USD |
0.5048 USD |
| 2025-08-23 |
0.5125 USD |
523,930.8000 EOS |
0.5178 USD |
0.5111 USD |
0.5290 USD |
0.5125 USD |
| 2025-08-22 |
0.5184 USD |
732,448.6000 EOS |
0.4889 USD |
0.4764 USD |
0.5196 USD |
0.5184 USD |
| 2025-08-21 |
0.4878 USD |
423,110.8000 EOS |
0.5002 USD |
0.4869 USD |
0.5113 USD |
0.4878 USD |
| 2025-08-20 |
0.5017 USD |
718,911.3000 EOS |
0.4840 USD |
0.4800 USD |
0.5024 USD |
0.5017 USD |
| 2025-08-19 |
0.4878 USD |
757,075.5000 EOS |
0.4970 USD |
0.4827 USD |
0.5015 USD |
0.4878 USD |
| 2025-08-18 |
0.5030 USD |
746,210.6000 EOS |
0.5108 USD |
0.4884 USD |
0.5112 USD |
0.5030 USD |
| 2025-08-17 |
0.5117 USD |
351,180.6000 EOS |
0.5107 USD |
0.5073 USD |
0.5217 USD |
0.5117 USD |
| 2025-08-16 |
0.5115 USD |
540,841.4000 EOS |
0.5067 USD |
0.5026 USD |
0.5145 USD |
0.5115 USD |
| 2025-08-15 |
0.5033 USD |
579,914.8000 EOS |
0.5119 USD |
0.4899 USD |
0.5239 USD |
0.5033 USD |
| 2025-08-14 |
0.5102 USD |
1,116,660.9000 EOS |
0.5690 USD |
0.5037 USD |
0.5781 USD |
0.5102 USD |
| 2025-08-13 |
0.5637 USD |
1,251,007.7000 EOS |
0.5497 USD |
0.5450 USD |
0.6070 USD |
0.5637 USD |
| 2025-08-12 |
0.5495 USD |
1,271,532.2000 EOS |
0.5245 USD |
0.5225 USD |
0.5542 USD |
0.5495 USD |
| 2025-08-11 |
0.5257 USD |
1,778,137.1000 EOS |
0.5342 USD |
0.5191 USD |
0.5600 USD |
0.5257 USD |
| 2025-08-10 |
0.5340 USD |
2,169,819.9000 EOS |
0.5411 USD |
0.5261 USD |
0.5511 USD |
0.5340 USD |
| 2025-08-09 |
0.5464 USD |
1,045,318.5000 EOS |
0.5304 USD |
0.5268 USD |
0.5512 USD |
0.5464 USD |
| 2025-08-08 |
0.5316 USD |
2,337,546.7000 EOS |
0.5286 USD |
0.5151 USD |
0.5357 USD |
0.5316 USD |
| 2025-08-07 |
0.5292 USD |
1,528,676.0000 EOS |
0.5067 USD |
0.5030 USD |
0.5299 USD |
0.5292 USD |
| 2025-08-06 |
0.5066 USD |
993,283.7000 EOS |
0.5039 USD |
0.4933 USD |
0.5111 USD |
0.5066 USD |
| 2025-08-05 |
0.4995 USD |
922,120.5000 EOS |
0.5112 USD |
0.4950 USD |
0.5212 USD |
0.4995 USD |
| 2025-08-04 |
0.5111 USD |
658,215.4000 EOS |
0.4961 USD |
0.4951 USD |
0.5119 USD |
0.5111 USD |
| 2025-08-03 |
0.4958 USD |
562,117.5000 EOS |
0.4890 USD |
0.4823 USD |
0.4997 USD |
0.4958 USD |
| 2025-08-02 |
0.4850 USD |
560,453.0000 EOS |
0.4999 USD |
0.4767 USD |
0.5051 USD |
0.4850 USD |
| 2025-08-01 |
0.4996 USD |
702,974.0000 EOS |
0.5101 USD |
0.4856 USD |
0.5125 USD |
0.4996 USD |
| 2025-07-31 |
0.5132 USD |
856,497.7000 EOS |
0.5341 USD |
0.5128 USD |
0.5413 USD |
0.5132 USD |
| 2025-07-30 |
0.5310 USD |
1,057,456.9000 EOS |
0.5437 USD |
0.5100 USD |
0.5449 USD |
0.5310 USD |
| 2025-07-29 |
0.5396 USD |
475,029.4000 EOS |
0.5433 USD |
0.5337 USD |
0.5576 USD |
0.5396 USD |
| 2025-07-28 |
0.5459 USD |
627,361.9000 EOS |
0.5817 USD |
0.5323 USD |
0.5912 USD |
0.5459 USD |
| 2025-07-27 |
0.5790 USD |
577,706.9000 EOS |
0.5700 USD |
0.5687 USD |
0.5842 USD |
0.5790 USD |
| 2025-07-26 |
0.5717 USD |
338,133.3000 EOS |
0.5754 USD |
0.5698 USD |
0.5774 USD |
0.5717 USD |
| 2025-07-25 |
0.5750 USD |
8,770.3000 EOS |
0.5740 USD |
0.5734 USD |
0.5762 USD |
0.5750 USD |
| 2025-07-24 |
0.5762 USD |
1,054,685.6000 EOS |
0.6073 USD |
0.5501 USD |
0.6102 USD |
0.5762 USD |
| 2025-07-23 |
0.6064 USD |
2,123,008.8000 EOS |
0.6022 USD |
0.5748 USD |
0.6476 USD |
0.6064 USD |
| 2025-07-22 |
0.6006 USD |
1,084,153.4000 EOS |
0.6055 USD |
0.5800 USD |
0.6085 USD |
0.6006 USD |
| 2025-07-21 |
0.6043 USD |
1,301,131.2000 EOS |
0.6239 USD |
0.5907 USD |
0.6409 USD |
0.6043 USD |
| 2025-07-20 |
0.6220 USD |
1,005,219.2000 EOS |
0.6071 USD |
0.5977 USD |
0.6427 USD |
0.6220 USD |
| 2025-07-19 |
0.6080 USD |
1,908,362.5000 EOS |
0.5935 USD |
0.5723 USD |
0.6250 USD |
0.6080 USD |
| 2025-07-18 |
0.5872 USD |
1,362,204.5000 EOS |
0.5699 USD |
0.5600 USD |
0.6128 USD |
0.5872 USD |
| 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 |