Register to chat with like-minded investors on our interactive forums.
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000918 | -0.00000020 | -2.13% | 0.00000940 | 0.00000948 | 0.00000904 | 530,587.00 |
| Jul 17 2024 | 0.00000938 | 0.00000019 | 2.07% | 0.00000921 | 0.00000963 | 0.00000913 | 584,740.00 |
| Jul 16 2024 | 0.00000919 | 0.00000004 | 0.44% | 0.00000913 | 0.00000945 | 0.00000904 | 807,014.00 |
| Jul 15 2024 | 0.00000915 | -0.00000032 | -3.38% | 0.00000948 | 0.00000956 | 0.00000905 | 469,202.00 |
| Jul 14 2024 | 0.00000947 | 0.00000020 | 2.16% | 0.00000926 | 0.00000957 | 0.00000908 | 609,771.00 |
| Jul 13 2024 | 0.00000927 | 0.00000020 | 2.21% | 0.00000907 | 0.00000935 | 0.00000906 | 407,829.00 |
| Jul 12 2024 | 0.00000907 | -0.00000001 | -0.11% | 0.00000907 | 0.00000920 | 0.00000896 | 541,930.00 |
| Jul 11 2024 | 0.00000908 | 0.00000000 | 0.00% | 0.00000909 | 0.00000927 | 0.00000903 | 607,654.00 |
| Jul 10 2024 | 0.00000908 | 0.00000009 | 1.00% | 0.00000901 | 0.00000913 | 0.00000886 | 575,539.00 |
| Jul 09 2024 | 0.00000899 | -0.00000005 | -0.55% | 0.00000902 | 0.00000929 | 0.00000896 | 990,256.00 |
| Jul 08 2024 | 0.00000904 | 0.00000025 | 2.84% | 0.00000883 | 0.00000914 | 0.00000865 | 1,672,927.00 |
| Jul 07 2024 | 0.00000879 | -0.00000017 | -1.90% | 0.00000893 | 0.00000904 | 0.00000872 | 815,951.00 |
| Jul 06 2024 | 0.00000896 | 0.00000052 | 6.16% | 0.00000846 | 0.00000907 | 0.00000846 | 749,070.00 |
| Jul 05 2024 | 0.00000844 | -0.00000035 | -3.98% | 0.00000870 | 0.00000870 | 0.00000800 | 2,210,944.00 |
| Jul 04 2024 | 0.00000879 | -0.00000052 | -5.59% | 0.00000932 | 0.00000946 | 0.00000866 | 738,382.00 |
| Jul 03 2024 | 0.00000931 | -0.00000008 | -0.85% | 0.00000938 | 0.00000961 | 0.00000924 | 576,747.00 |
| Jul 02 2024 | 0.00000939 | 0.00000021 | 2.29% | 0.00000917 | 0.00000946 | 0.00000915 | 320,061.00 |
| Jul 01 2024 | 0.00000918 | -0.00000001 | -0.11% | 0.00000920 | 0.00000928 | 0.00000913 | 378,750.00 |
| Jun 30 2024 | 0.00000919 | -0.00000009 | -0.97% | 0.00000927 | 0.00000935 | 0.00000918 | 404,579.00 |
| Jun 29 2024 | 0.00000928 | -0.00000044 | -4.53% | 0.00000971 | 0.00000976 | 0.00000925 | 265,304.00 |
| Jun 28 2024 | 0.00000972 | 0.00000017 | 1.78% | 0.00000953 | 0.00001000 | 0.00000946 | 489,789.00 |
| Jun 27 2024 | 0.00000955 | 0.00000011 | 1.17% | 0.00000943 | 0.00000965 | 0.00000930 | 634,777.00 |
| Jun 26 2024 | 0.00000944 | 0.00000011 | 1.18% | 0.00000932 | 0.00000952 | 0.00000924 | 583,355.00 |
| Jun 25 2024 | 0.00000933 | -0.00000011 | -1.17% | 0.00000944 | 0.00000948 | 0.00000929 | 771,954.00 |
| Jun 24 2024 | 0.00000944 | 0.00000059 | 6.67% | 0.00000885 | 0.00000946 | 0.00000870 | 666,728.00 |
| Jun 23 2024 | 0.00000885 | -0.00000007 | -0.78% | 0.00000892 | 0.00000899 | 0.00000869 | 343,546.00 |
| Jun 22 2024 | 0.00000892 | 0.00000007 | 0.79% | 0.00000881 | 0.00000900 | 0.00000872 | 212,819.00 |
| Jun 21 2024 | 0.00000885 | 0.00000003 | 0.34% | 0.00000882 | 0.00000911 | 0.00000878 | 370,690.00 |
| Jun 20 2024 | 0.00000882 | 0.00000005 | 0.57% | 0.00000875 | 0.00000899 | 0.00000871 | 210,429.00 |
| Jun 19 2024 | 0.00000877 | 0.00000023 | 2.69% | 0.00000852 | 0.00000886 | 0.00000850 | 884,449.00 |
| Jun 18 2024 | 0.00000854 | -0.00000072 | -7.78% | 0.00000926 | 0.00000930 | 0.00000817 | 1,289,306.00 |
| Jun 17 2024 | 0.00000926 | -0.00000055 | -5.61% | 0.00000981 | 0.00000983 | 0.00000921 | 484,832.00 |
| Jun 16 2024 | 0.00000981 | -0.00000019 | -1.90% | 0.00000999 | 0.00001003 | 0.00000978 | 123,423.00 |
| Jun 15 2024 | 0.00001000 | 0.00000019 | 1.94% | 0.00000985 | 0.00001002 | 0.00000979 | 79,259.00 |
| Jun 14 2024 | 0.00000981 | -0.00000030 | -2.97% | 0.00001011 | 0.00001022 | 0.00000969 | 236,812.00 |
| Jun 13 2024 | 0.00001011 | -0.00000017 | -1.65% | 0.00001030 | 0.00001032 | 0.00001005 | 177,684.00 |
| Jun 12 2024 | 0.00001028 | 0.00000012 | 1.18% | 0.00001015 | 0.00001033 | 0.00001003 | 568,275.00 |
| Jun 11 2024 | 0.00001016 | 0.00000000 | 0.00% | 0.00001016 | 0.00001016 | 0.00001016 | 0.00 |
| Jun 10 2024 | 0.00001016 | -0.00000003 | -0.29% | 0.00001020 | 0.00001026 | 0.00001006 | 251,232.00 |
| Jun 09 2024 | 0.00001019 | 0.00000005 | 0.49% | 0.00001013 | 0.00001024 | 0.00001011 | 192,200.00 |
| Jun 08 2024 | 0.00001014 | -0.00000035 | -3.34% | 0.00001045 | 0.00001056 | 0.00000998 | 341,286.00 |
| Jun 07 2024 | 0.00001049 | -0.00000061 | -5.50% | 0.00001108 | 0.00001128 | 0.00000958 | 1,346,808.00 |
| Jun 06 2024 | 0.00001110 | -0.00000026 | -2.29% | 0.00001133 | 0.00001134 | 0.00001104 | 323,716.00 |
| Jun 05 2024 | 0.00001136 | -0.00000015 | -1.30% | 0.00001154 | 0.00001154 | 0.00001130 | 376,446.00 |
| Jun 04 2024 | 0.00001151 | -0.00000013 | -1.12% | 0.00001163 | 0.00001164 | 0.00001136 | 317,728.00 |
| Jun 03 2024 | 0.00001164 | -0.00000016 | -1.36% | 0.00001180 | 0.00001195 | 0.00001162 | 249,099.00 |
| Jun 02 2024 | 0.00001180 | -0.00000015 | -1.26% | 0.00001197 | 0.00001205 | 0.00001175 | 148,409.00 |
| Jun 01 2024 | 0.00001195 | -0.00000012 | -0.99% | 0.00001207 | 0.00001207 | 0.00001186 | 331,690.00 |
| May 31 2024 | 0.00001207 | 0.00000023 | 1.94% | 0.00001183 | 0.00001210 | 0.00001173 | 363,317.00 |
| May 30 2024 | 0.00001184 | -0.00000007 | -0.59% | 0.00001193 | 0.00001202 | 0.00001164 | 282,084.00 |
| May 29 2024 | 0.00001191 | 0.00000010 | 0.85% | 0.00001183 | 0.00001212 | 0.00001178 | 286,676.00 |
| May 28 2024 | 0.00001181 | -0.00000031 | -2.56% | 0.00001211 | 0.00001213 | 0.00001175 | 458,258.00 |
| May 27 2024 | 0.00001212 | -0.00000001 | -0.08% | 0.00001213 | 0.00001223 | 0.00001199 | 344,068.00 |
| May 26 2024 | 0.00001213 | -0.00000014 | -1.14% | 0.00001228 | 0.00001231 | 0.00001204 | 160,114.00 |
| May 25 2024 | 0.00001227 | -0.00000003 | -0.24% | 0.00001229 | 0.00001255 | 0.00001221 | 155,049.00 |
| May 24 2024 | 0.00001230 | 0.00000020 | 1.65% | 0.00001210 | 0.00001246 | 0.00001208 | 258,470.00 |
| May 23 2024 | 0.00001210 | -0.00000010 | -0.82% | 0.00001221 | 0.00001231 | 0.00001176 | 362,341.00 |
| May 22 2024 | 0.00001220 | -0.00000018 | -1.45% | 0.00001238 | 0.00001239 | 0.00001199 | 141,854.00 |
| May 21 2024 | 0.00001238 | 0.00000044 | 3.69% | 0.00001195 | 0.00001258 | 0.00001178 | 539,682.00 |
| May 20 2024 | 0.00001194 | 0.00000011 | 0.93% | 0.00001187 | 0.00001229 | 0.00001165 | 264,879.00 |
| May 19 2024 | 0.00001183 | -0.00000031 | -2.55% | 0.00001212 | 0.00001217 | 0.00001175 | 160,403.00 |
| May 18 2024 | 0.00001214 | -0.00000014 | -1.14% | 0.00001224 | 0.00001232 | 0.00001208 | 118,127.00 |
| May 17 2024 | 0.00001228 | -0.00000006 | -0.49% | 0.00001232 | 0.00001240 | 0.00001215 | 110,749.00 |
| May 16 2024 | 0.00001234 | 0.00000026 | 2.15% | 0.00001208 | 0.00001239 | 0.00001201 | 371,431.00 |
| May 15 2024 | 0.00001208 | -0.00000020 | -1.63% | 0.00001229 | 0.00001233 | 0.00001203 | 413,872.00 |
| May 14 2024 | 0.00001228 | -0.00000025 | -2.00% | 0.00001247 | 0.00001269 | 0.00001226 | 464,182.00 |
| May 13 2024 | 0.00001253 | -0.00000010 | -0.79% | 0.00001266 | 0.00001271 | 0.00001227 | 228,003.00 |
| May 12 2024 | 0.00001263 | -0.00000022 | -1.71% | 0.00001283 | 0.00001290 | 0.00001261 | 120,215.00 |
| May 11 2024 | 0.00001285 | -0.00000016 | -1.23% | 0.00001299 | 0.00001309 | 0.00001278 | 109,613.00 |
| May 10 2024 | 0.00001301 | 0.00000005 | 0.39% | 0.00001299 | 0.00001330 | 0.00001288 | 647,723.00 |
| May 09 2024 | 0.00001296 | -0.00000007 | -0.54% | 0.00001300 | 0.00001318 | 0.00001290 | 132,201.00 |
| May 08 2024 | 0.00001303 | 0.00000030 | 2.36% | 0.00001269 | 0.00001314 | 0.00001253 | 229,449.00 |
| May 07 2024 | 0.00001273 | -0.00000019 | -1.47% | 0.00001292 | 0.00001294 | 0.00001263 | 180,942.00 |
| May 06 2024 | 0.00001292 | 0.00000007 | 0.54% | 0.00001284 | 0.00001332 | 0.00001282 | 334,928.00 |
| May 05 2024 | 0.00001285 | 0.00000005 | 0.39% | 0.00001276 | 0.00001297 | 0.00001267 | 133,495.00 |
| May 04 2024 | 0.00001280 | -0.00000037 | -2.81% | 0.00001317 | 0.00001320 | 0.00001278 | 179,616.00 |
| May 03 2024 | 0.00001317 | -0.00000064 | -4.63% | 0.00001383 | 0.00001389 | 0.00001315 | 251,687.00 |
| May 02 2024 | 0.00001381 | 0.00000042 | 3.14% | 0.00001335 | 0.00001407 | 0.00001331 | 292,497.00 |
| May 01 2024 | 0.00001339 | 0.00000088 | 7.03% | 0.00001252 | 0.00001350 | 0.00001236 | 355,275.00 |
| Apr 30 2024 | 0.00001251 | -0.00000008 | -0.64% | 0.00001260 | 0.00001306 | 0.00001219 | 441,801.00 |
| Apr 29 2024 | 0.00001259 | 0.00000008 | 0.64% | 0.00001253 | 0.00001279 | 0.00001241 | 204,155.00 |
| Apr 28 2024 | 0.00001251 | -0.00000017 | -1.34% | 0.00001269 | 0.00001294 | 0.00001249 | 277,581.00 |
| Apr 27 2024 | 0.00001268 | -0.00000034 | -2.61% | 0.00001306 | 0.00001328 | 0.00001268 | 216,772.00 |
| Apr 26 2024 | 0.00001302 | -0.00000004 | -0.31% | 0.00001303 | 0.00001327 | 0.00001248 | 358,206.00 |
| Apr 25 2024 | 0.00001306 | 0.00000024 | 1.87% | 0.00001278 | 0.00001500 | 0.00001275 | 3,264,682.00 |
| Apr 24 2024 | 0.00001282 | 0.00000022 | 1.75% | 0.00001259 | 0.00001320 | 0.00001250 | 207,223.00 |
| Apr 23 2024 | 0.00001260 | -0.00000008 | -0.63% | 0.00001271 | 0.00001281 | 0.00001252 | 102,139.00 |
| Apr 22 2024 | 0.00001268 | 0.00000019 | 1.52% | 0.00001253 | 0.00001304 | 0.00001246 | 359,151.00 |
| Apr 21 2024 | 0.00001249 | -0.00000017 | -1.34% | 0.00001264 | 0.00001272 | 0.00001241 | 139,480.00 |
| Apr 20 2024 | 0.00001266 | 0.00000047 | 3.86% | 0.00001220 | 0.00001282 | 0.00001219 | 209,716.00 |
