EOS Price History

₹ 24.35 -0.80 (-3.16%)

Updated: 29 October 2025 14:30 IST

Overview EOS Price History

EOS Coin Historical Data (EOS INR)

Date	Open	High	Low	Close	Volume	Change (%)
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%
14-Oct-2025	₹ 29.85	₹ 29.31	₹ 26.56	₹ 28.10	₹ 126.9M	-3.36%
13-Oct-2025	₹ 27.18	₹ 28.80	₹ 27.18	₹ 28.79	₹ 116.7M	+5.93%
12-Oct-2025	₹ 25.88	₹ 27.42	₹ 23.68	₹ 27.29	₹ 163.6M	+8.79%
11-Oct-2025	₹ 32.47	₹ 32.47	₹ 18.99	₹ 25.80	₹ 313.3M	-22.76%
10-Oct-2025	₹ 34.14	₹ 34.72	₹ 32.35	₹ 32.44	₹ 105.4M	-4.98%
09-Oct-2025	₹ 35.81	₹ 35.82	₹ 33.68	₹ 34.10	₹ 64.6M	-4.77%
08-Oct-2025	₹ 35.26	₹ 35.96	₹ 34.95	₹ 35.83	₹ 64.6M	+1.59%
07-Oct-2025	₹ 36.55	₹ 37.16	₹ 35.69	₹ 35.36	₹ 86.2M	-3.25%
06-Oct-2025	₹ 35.90	₹ 36.71	₹ 35.86	₹ 36.58	₹ 85.6M	+1.91%
04-Oct-2025	₹ 36.73	₹ 37.11	₹ 35.28	₹ 35.52	₹ 70.9M	-3.28%
03-Oct-2025	₹ 37.30	₹ 37.66	₹ 36.15	₹ 36.64	₹ 89.5M	-1.75%
02-Oct-2025	₹ 36.73	₹ 37.32	₹ 36.15	₹ 37.32	₹ 150.0M	+3.47%
01-Oct-2025	₹ 34.10	₹ 36.34	₹ 34.10	₹ 36.10	₹ 110.1M	+5.60%
30-Sep-2025	₹ 35.52	₹ 36.37	₹ 33.98	₹ 34.24	₹ 146.6M	-3.59%
29-Sep-2025	₹ 36.15	₹ 36.70	₹ 35.38	₹ 35.51	₹ 166.6M	-1.76%
28-Sep-2025	₹ 35.72	₹ 36.24	₹ 35.44	₹ 36.19	₹ 32.2M	+1.32%
27-Sep-2025	₹ 36.34	₹ 36.38	₹ 35.68	₹ 35.73	₹ 33.7M	-1.67%
26-Sep-2025	₹ 35.62	₹ 36.27	₹ 35.22	₹ 36.27	₹ 81.3M	+1.82%
25-Sep-2025	₹ 37.69	₹ 37.69	₹ 34.96	₹ 35.45	₹ 91.6M	-5.96%
24-Sep-2025	₹ 37.50	₹ 38.14	₹ 36.79	₹ 37.67	₹ 65.2M	+0.45%
23-Sep-2025	₹ 37.30	₹ 38.24	₹ 36.81	₹ 37.59	₹ 66.7M	+0.77%
22-Sep-2025	₹ 41.21	₹ 41.97	₹ 37.15	₹ 37.34	₹ 103.9M	-8.96%
21-Sep-2025	₹ 41.55	₹ 41.60	₹ 40.84	₹ 41.49	₹ 31.6M	-1.22%
20-Sep-2025	₹ 41.37	₹ 41.78	₹ 41.11	₹ 41.52	₹ 28.7M	+0.37%
19-Sep-2025	₹ 43.42	₹ 43.97	₹ 41.30	₹ 41.33	₹ 55.2M	-3.97%
18-Sep-2025	₹ 41.56	₹ 43.78	₹ 41.30	₹ 43.41	₹ 63.7M	+3.55%
17-Sep-2025	₹ 41.76	₹ 42.34	₹ 40.98	₹ 41.34	₹ 35.0M	-1.01%
16-Sep-2025	₹ 41.29	₹ 41.83	₹ 41.99	₹ 41.81	₹ 50.5M	+1.27%
15-Sep-2025	₹ 42.68	₹ 43.12	₹ 41.53	₹ 41.22	₹ 72.1M	-3.43%
14-Sep-2025	₹ 43.32	₹ 44.66	₹ 42.40	₹ 42.77	₹ 83.0M	-1.27%
13-Sep-2025	₹ 42.80	₹ 43.99	₹ 42.73	₹ 43.16	₹ 76.6M	+0.83%
12-Sep-2025	₹ 41.12	₹ 43.14	₹ 41.12	₹ 42.80	₹ 96.7M	+4.09%
11-Sep-2025	₹ 41.16	₹ 41.59	₹ 40.76	₹ 41.71	₹ 47.8M	+0.13%
10-Sep-2025	₹ 40.71	₹ 41.52	₹ 40.62	₹ 41.55	₹ 125.5M	+0.84%
09-Sep-2025	₹ 41.55	₹ 41.96	₹ 40.54	₹ 40.65	₹ 191.1M	-2.15%
08-Sep-2025	₹ 41.21	₹ 41.74	₹ 41.66	₹ 41.46	₹ 110.8M	+0.60%
07-Sep-2025	₹ 40.77	₹ 41.43	₹ 40.67	₹ 41.23	₹ 27.7M	+1.14%
06-Sep-2025	₹ 41.31	₹ 41.57	₹ 40.70	₹ 40.81	₹ 42.2M	-1.21%
05-Sep-2025	₹ 41.45	₹ 41.71	₹ 39.68	₹ 41.26	₹ 229.7M	-0.46%
04-Sep-2025	₹ 42.74	₹ 42.90	₹ 41.57	₹ 41.57	₹ 73.2M	-2.72%
03-Sep-2025	₹ 42.47	₹ 43.61	₹ 42.42	₹ 42.80	₹ 145.3M	+0.79%
02-Sep-2025	₹ 42.37	₹ 43.57	₹ 41.57	₹ 42.51	₹ 78.6M	+0.33%
01-Sep-2025	₹ 43.64	₹ 43.87	₹ 42.22	₹ 42.45	₹ 107.7M	-2.72%
31-Aug-2025	₹ 43.55	₹ 44.14	₹ 43.27	₹ 43.59	₹ 45.7M	+0.09%
30-Aug-2025	₹ 42.56	₹ 43.96	₹ 42.51	₹ 43.55	₹ 69.4M	+2.31%

EOS Coin Price History Chart (Last 60 Days)

EOS Coin Historical Price

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

EOS Coin Price August, 2025

1^st August Price	₹ 43.71	31^st August Price	₹ 43.59
Highest Price in August	₹ 52.36	Lowest Price in August	₹ 41.5
Market Cap 31^st August	-	% Change	-0.28%
Over all performance	Falling

EOS Coin Price July, 2025

1^st July Price	₹ 46.91	31^st July Price	₹ 46.60
Highest Price in July	₹ 55.30	Lowest Price in July	₹ 41.1
Market Cap 31^st July	-	% Change	-1.81%
Over all performance	Falling

Cryptocurrency News

Bitcoin Faces Pressure as Traders Remain Cautious Ahead of Anticipated US Policy Decision
Ant Group Registers ‘Antcoin’ Trademark in Hong Kong as China Tightens Crypto Rules
Bitcoin Slips Below $114,000 as Traders Remain Cautious Amidst Market Uncertainty
Madras High Court Recognises Crypto as Property: What This Means for Indian Investors
Japan Enters Stablecoin Race With Launch of Yen-Pegged JPYC
Bitcoin Extends Rally Above $115,500 as Market Optimism Builds Ahead of Fed Rate Decision
WazirX Reopens Trading Over a Year After Hack, Crypto Exchange to Restart in Phased Manner
Bitcoin Climbs Above $111,000 as Market Sentiment Improves Ahead of Key US CPI Report
Bitcoin Price Stabilises Around $110,000 Amidst Ongoing Trade Tensions
Tether User Base Crosses 500 Million Mark as Stablecoin Supply Nears $182 Billion

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 ₹ 25.18 and the daily change is -3.21%. 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)	₹ 99,00,100	▼ -1,59,899 -1.59%
Ethereum(ETH)	₹ 3,53,001	▼ -7,437.30 -2.06%
Tether(USDT)	₹ 88.27	▲ +0.17 +0.19%
Ripple(XRP)	₹ 231.84	▼ -2.36 -1.01%
Binance Coin(BNB)	₹ 96,128	▼ -2,571.50 -2.61%
Solana(SOL)	₹ 17,166	▼ -803.74 -4.47%
USD Coin(USDC)	₹ 88.26	▼ -0.01 -0.01%
Dogecoin(DOGE)	₹ 17.6	▼ -0.68 -3.84%
TRON(TRX)	₹ 26.27	▼ -0.02 -0.09%
Cardano(ADA)	₹ 56.63	▼ -2.21 -3.76%
Wrapped Bitcoin(WBTC)	₹ 99,94,868	▼ -1,02,959 -1.02%
WETH(WETH)	₹ 3,54,468	▼ -9,669.56 -2.66%