EOS
EOS
Rank #326
$0.2884
Updated 6 days ago
Market Cap
$183.85M
24h Volume
$436.41K
Avg Volume (30d)
$360.16K
24h High/Low
$0.3027
$0.2825
$0.2825
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
Coinbase 50 Index
GMCI Layer 1 Index
Made in USA
DWF Labs Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2884 | $0.3027 | $0.2825 | $0.2884 | $436.41K | $183.85M |
| Nov 10, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $452.96K | $185.22M |
| Nov 9, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $262.87K | $188.19M |
| Nov 8, 2025 | $0.3121 | $0.3121 | $0.3121 | $0.3121 | $1.36M | $199.61M |
| Nov 7, 2025 | $0.2599 | $0.2599 | $0.2599 | $0.2599 | $1.93M | $166.13M |
| Nov 6, 2025 | $0.2531 | $0.2531 | $0.2531 | $0.2531 | $336.66K | $162.23M |
| Nov 5, 2025 | $0.2455 | $0.2455 | $0.2455 | $0.2455 | $610.05K | $157.06M |
| Nov 4, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $351.00K | $161.21M |
| Nov 3, 2025 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $134.15K | $173.53M |
| Nov 2, 2025 | $0.2720 | $0.2720 | $0.2720 | $0.2720 | $115.49K | $174.24M |
| Nov 1, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $138.77K | $170.79M |
| Oct 31, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $370.41K | $169.33M |
| Oct 30, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $192.32K | $183.10M |
| Oct 29, 2025 | $0.2854 | $0.2854 | $0.2854 | $0.2854 | $157.44K | $185.88M |
| Oct 28, 2025 | $0.2967 | $0.2967 | $0.2967 | $0.2967 | $182.88K | $193.44M |
| Oct 27, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $132.42K | $195.44M |
| Oct 26, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $70.05K | $191.52M |
| Oct 25, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $139.54K | $192.45M |
| Oct 24, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $184.76K | $188.63M |
| Oct 23, 2025 | $0.2778 | $0.2778 | $0.2778 | $0.2778 | $177.13K | $182.37M |
| Oct 22, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $393.04K | $186.81M |
| Oct 21, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $105.71K | $193.49M |
| Oct 20, 2025 | $0.2897 | $0.2897 | $0.2897 | $0.2897 | $154.65K | $190.52M |
| Oct 19, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $362.20K | $188.07M |
| Oct 18, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $255.37K | $186.20M |