EOS Price History

₹ 15.4 -0.47 (-3.03%)

Updated: 14 December 2025 22:30 IST

Overview EOS Price History

EOS Coin Historical Data (EOS INR)

Date	Open	High	Low	Close	Volume	Change (%)
13-Dec-2025	₹ 15.85	₹ 16.18	₹ 15.84	₹ 15.94	₹ 7.8M	+0.60%
12-Dec-2025	₹ 16.27	₹ 16.56	₹ 15.68	₹ 15.85	₹ 16.4M	-2.58%
11-Dec-2025	₹ 16.66	₹ 16.96	₹ 16.10	₹ 16.26	₹ 24.6M	-2.42%
10-Dec-2025	₹ 17.15	₹ 17.15	₹ 16.49	₹ 16.69	₹ 16.7M	-2.71%
09-Dec-2025	₹ 16.26	₹ 17.31	₹ 15.94	₹ 17.11	₹ 24.1M	+5.26%
08-Dec-2025	₹ 16.39	₹ 16.55	₹ 15.80	₹ 16.27	₹ 18.9M	-0.69%
07-Dec-2025	₹ 16.56	₹ 16.56	₹ 15.68	₹ 16.32	₹ 31.5M	-1.44%
06-Dec-2025	₹ 15.98	₹ 16.56	₹ 15.74	₹ 16.56	₹ 18.2M	+3.63%
05-Dec-2025	₹ 17.25	₹ 17.25	₹ 15.97	₹ 16.40	₹ 33.8M	-7.03%
04-Dec-2025	₹ 17.35	₹ 17.71	₹ 17.18	₹ 17.26	₹ 18.7M	-0.50%
03-Dec-2025	₹ 17.32	₹ 17.39	₹ 16.90	₹ 17.35	₹ 31.8M	+0.18%
02-Dec-2025	₹ 16.49	₹ 17.51	₹ 16.26	₹ 17.33	₹ 31.7M	+5.09%
01-Dec-2025	₹ 17.90	₹ 17.92	₹ 16.10	₹ 16.56	₹ 44.5M	-7.48%
30-Nov-2025	₹ 17.89	₹ 18.17	₹ 17.78	₹ 17.90	₹ 22.1M	+0.03%
29-Nov-2025	₹ 17.88	₹ 18.34	₹ 17.87	₹ 17.89	₹ 13.2M	+0.07%
28-Nov-2025	₹ 18.50	₹ 18.60	₹ 17.82	₹ 17.90	₹ 31.1M	-3.27%
27-Nov-2025	₹ 18.49	₹ 18.57	₹ 18.97	₹ 18.48	₹ 40.3M	-0.05%
26-Nov-2025	₹ 18.12	₹ 18.45	₹ 17.67	₹ 18.45	₹ 79.9M	+1.78%
25-Nov-2025	₹ 18.97	₹ 19.11	₹ 17.88	₹ 18.12	₹ 127.4M	-4.43%
24-Nov-2025	₹ 18.72	₹ 18.99	₹ 18.29	₹ 18.97	₹ 73.3M	+1.31%
23-Nov-2025	₹ 18.50	₹ 19.11	₹ 18.28	₹ 18.73	₹ 34.3M	+1.27%
22-Nov-2025	₹ 19.67	₹ 19.39	₹ 18.28	₹ 18.51	₹ 43.8M	-2.90%
21-Nov-2025	₹ 18.91	₹ 19.72	₹ 17.95	₹ 19.24	₹ 108.8M	+0.60%
20-Nov-2025	₹ 19.46	₹ 20.51	₹ 18.85	₹ 18.94	₹ 59.5M	-2.68%
19-Nov-2025	₹ 20.90	₹ 21.52	₹ 19.38	₹ 19.58	₹ 90.9M	-6.34%
18-Nov-2025	₹ 20.83	₹ 21.26	₹ 20.45	₹ 20.91	₹ 173.2M	+0.40%
17-Nov-2025	₹ 21.95	₹ 21.70	₹ 20.56	₹ 21.89	₹ 33.7M	-0.03%
16-Nov-2025	₹ 22.14	₹ 22.17	₹ 20.69	₹ 21.12	₹ 37.8M	-4.61%
15-Nov-2025	₹ 22.30	₹ 22.39	₹ 21.49	₹ 22.15	₹ 46.3M	-0.68%
14-Nov-2025	₹ 22.18	₹ 22.53	₹ 21.56	₹ 22.31	₹ 70.5M	+0.57%
13-Nov-2025	₹ 23.70	₹ 24.15	₹ 22.20	₹ 22.20	₹ 60.7M	-6.33%
12-Nov-2025	₹ 25.34	₹ 25.36	₹ 23.48	₹ 23.72	₹ 107.7M	-6.38%
11-Nov-2025	₹ 25.89	₹ 26.63	₹ 25.10	₹ 25.47	₹ 81.7M	-1.64%
10-Nov-2025	₹ 25.76	₹ 26.40	₹ 25.52	₹ 25.87	₹ 69.6M	+0.40%
09-Nov-2025	₹ 25.75	₹ 26.54	₹ 24.98	₹ 25.78	₹ 53.6M	+0.12%
08-Nov-2025	₹ 26.62	₹ 28.52	₹ 25.51	₹ 25.81	₹ 147.3M	-3.02%
07-Nov-2025	₹ 22.27	₹ 26.77	₹ 22.27	₹ 26.75	₹ 182.1M	+21.47%
06-Nov-2025	₹ 22.36	₹ 22.67	₹ 21.63	₹ 22.21	₹ 175.6M	-1.52%
05-Nov-2025	₹ 21.73	₹ 22.42	₹ 20.61	₹ 22.36	₹ 75.3M	+2.88%
04-Nov-2025	₹ 22.26	₹ 23.29	₹ 21.31	₹ 21.75	₹ 103.2M	-2.26%
03-Nov-2025	₹ 23.73	₹ 24.14	₹ 21.40	₹ 22.38	₹ 63.7M	-5.68%
02-Nov-2025	₹ 24.90	₹ 24.51	₹ 23.47	₹ 23.71	₹ 30.2M	-1.56%
01-Nov-2025	₹ 23.53	₹ 24.13	₹ 23.49	₹ 24.11	₹ 24.9M	+2.45%
31-Oct-2025	₹ 22.78	₹ 24.21	₹ 22.61	₹ 23.52	₹ 46.7M	+3.24%
30-Oct-2025	₹ 25.35	₹ 25.35	₹ 22.64	₹ 22.78	₹ 73.1M	-10.15%
29-Oct-2025	₹ 25.99	₹ 25.99	₹ 24.79	₹ 25.37	₹ 50.6M	-2.40%
28-Oct-2025	₹ 26.57	₹ 26.57	₹ 25.79	₹ 26.66	₹ 26.3M	-1.93%
27-Oct-2025	₹ 25.83	₹ 26.78	₹ 25.80	₹ 26.61	₹ 49.5M	+3.01%
26-Oct-2025	₹ 25.77	₹ 26.31	₹ 25.57	₹ 25.84	₹ 22.5M	+0.26%
25-Oct-2025	₹ 25.49	₹ 25.92	₹ 25.49	₹ 25.78	₹ 15.2M	+1.12%
24-Oct-2025	₹ 25.41	₹ 25.85	₹ 25.64	₹ 25.51	₹ 39.6M	+0.43%
23-Oct-2025	₹ 24.50	₹ 25.52	₹ 23.69	₹ 25.41	₹ 49.2M	+3.71%
22-Oct-2025	₹ 26.30	₹ 26.16	₹ 24.46	₹ 24.46	₹ 51.9M	-6.01%
21-Oct-2025	₹ 25.38	₹ 26.53	₹ 24.80	₹ 26.29	₹ 58.8M	+2.52%
20-Oct-2025	₹ 25.68	₹ 26.31	₹ 25.14	₹ 25.36	₹ 38.4M	-1.25%
19-Oct-2025	₹ 25.10	₹ 25.90	₹ 24.61	₹ 25.66	₹ 33.1M	+2.23%
18-Oct-2025	₹ 24.92	₹ 25.54	₹ 24.79	₹ 25.10	₹ 45.9M	+0.72%
17-Oct-2025	₹ 25.64	₹ 25.88	₹ 23.93	₹ 24.84	₹ 56.0M	-3.08%
16-Oct-2025	₹ 26.22	₹ 26.82	₹ 25.49	₹ 25.67	₹ 48.5M	-2.11%
15-Oct-2025	₹ 28.12	₹ 28.15	₹ 26.25	₹ 26.25	₹ 53.0M	-6.64%

EOS Coin Price History Chart (Last 60 Days)

EOS Coin Historical Price

EOS Coin Price November, 2025

1^st November Price	₹ 24.11	30^th November Price	₹ 17.90
Highest Price in November	₹ 28.52	Lowest Price in November	₹ 17.6
Market Cap 30^th November	-	% Change	-25.75%
Over all performance	Falling

EOS Coin Price October, 2025

1^st October Price	₹ 36.10	31^st October Price	₹ 23.52
Highest Price in October	₹ 37.66	Lowest Price in October	₹ 18.9
Market Cap 31^st October	-	% Change	-34.67%
Over all performance	Falling

EOS Coin Price September, 2025

1^st September Price	₹ 42.45	30^th September Price	₹ 34.24
Highest Price in September	₹ 44.66	Lowest Price in September	₹ 33.9
Market Cap 30^th September	-	% Change	-19.33%
Over all performance	Falling

Cryptocurrency News

More News

About EOS Coin Price History in India

Track the price history of the cryptocurrency EOS on this page. EOS is a cryptocurrency that aims to eliminate transaction fees, and conduct transactions at scale with millions per second. This token was initially released in 2018.

As per the data collected from CoinMarketCap, the price of EOS is ₹ 15.56 and the daily change is -3.03%. All the data on this page is collected from a single source, so that the daily change will be reflected accurately. That is because the rate varies a little between exchanges. For that reason, you can track the historical data from this page to get everything in one place, from the opening value, to the high, to the close, and trade volumes on a daily basis.

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 80,46,021	▼ -1,17,255 -1.44%
Ethereum(ETH)	₹ 2,75,000	▼ -16,606 -5.69%
Tether(USDT)	₹ 90.40	▲ +0.10 +0.11%
Binance Coin(BNB)	₹ 78,193	▼ -1,806.90 -2.26%
Ripple(XRP)	₹ 180.49	▼ -3.46 -1.88%
USD Coin(USDC)	₹ 87.70	◀▶ 0.00 0.00%
Solana(SOL)	₹ 11,840	▼ -225.53 -1.87%
TRON(TRX)	₹ 24.98	▲ +0.33 +1.34%
Dogecoin(DOGE)	₹ 12.27	▼ -0.36 -2.85%
Cardano(ADA)	₹ 36.11	▼ -1.22 -3.26%
Bitcoin Cash(BCH)	₹ 51,530	▼ -815 -1.56%
Wrapped Bitcoin(WBTC)	₹ 80,34,197	▼ -1,12,605 -1.38%