ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,049.90
      -0.30%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ellipsis (Cryptocurrency:EPSUSD)

      6. Ellipsis (Cryptocurrency:EPSUSD) Historical

      EPSUSD Ellipsis

      0.356726
      -0.001119 (-0.31%)
      20:02:16 - Realtime Data

      EPSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 22 2024 0.35778 0.001013 0.28% 0.357286 0.359158 0.356008 0.00
      Jun 21 2024 0.356766 -0.004617 -1.28% 0.36139 0.361985 0.352969 0.00
      Jun 20 2024 0.361383 0.000192 0.05% 0.361868 0.370081 0.359404 0.00
      Jun 19 2024 0.361191 -0.001071 -0.30% 0.362823 0.365947 0.360403 0.00
      Jun 18 2024 0.362262 -0.0077 -2.08% 0.370327 0.370558 0.356648 0.00
      Jun 17 2024 0.369962 -0.001217 -0.33% 0.367589 0.374651 0.362817 547,156.00
      Jun 16 2024 0.37118 0.002552 0.69% 0.368603 0.372669 0.367621 0.00
      Jun 15 2024 0.368628 0.000876 0.24% 0.367589 0.369837 0.366667 0.00
      Jun 14 2024 0.367752 -0.004279 -1.15% 0.372329 0.374973 0.362161 0.00
      Jun 13 2024 0.372031 -0.008037 -2.11% 0.380146 0.380852 0.368884 0.00
      Jun 12 2024 0.380068 0.004763 1.27% 0.375012 0.389844 0.37267 0.00
      Jun 11 2024 0.375304 -0.011658 -3.01% 0.387313 0.387313 0.368529 0.00
      Jun 10 2024 0.386962 -0.001015 -0.26% 0.377187 0.390747 0.376443 547,156.00
      Jun 09 2024 0.387977 0.001818 0.47% 0.38593 0.389014 0.385238 0.00
      Jun 08 2024 0.386159 -0.000041 -0.01% 0.385914 0.387216 0.385483 0.00
      Jun 07 2024 0.386199 -0.008037 -2.04% 0.394114 0.400604 0.381668 0.00
      Jun 06 2024 0.394236 -0.001789 -0.45% 0.396336 0.39903 0.391015 0.00
      Jun 05 2024 0.396025 0.00299 0.76% 0.377187 0.399677 0.2987 547,156.00
      Jun 04 2024 0.393035 0.00988 2.58% 0.383238 0.395654 0.381857 0.00
      Jun 03 2024 0.383155 0.00553 1.46% 0.377187 0.391367 0.376443 0.00
      Jun 02 2024 0.377625 0.000562 0.15% 0.377189 0.380982 0.375229 0.00
      Jun 01 2024 0.377063 0.001285 0.34% 0.375977 0.377715 0.375406 0.00
      May 31 2024 0.375779 -0.004913 -1.29% 0.380778 0.384097 0.371107 0.00
      May 30 2024 0.380692 0.004131 1.10% 0.376439 0.387277 0.37381 0.00
      May 29 2024 0.376561 -0.004243 -1.11% 0.380478 0.383451 0.373744 0.00
      May 28 2024 0.380804 -0.005375 -1.39% 0.38652 0.387058 0.374486 0.00
      May 27 2024 0.386179 0.004685 1.23% 0.329305 0.39319 0.327673 547,156.00
      May 26 2024 0.381494 -0.004135 -1.07% 0.385807 0.386935 0.380078 0.00
      May 25 2024 0.38563 0.003682 0.96% 0.381716 0.387381 0.381617 0.00
      May 24 2024 0.381948 0.00389 1.03% 0.37834 0.385436 0.371216 0.00
      May 23 2024 0.378058 -0.006907 -1.79% 0.384904 0.390008 0.370488 0.00
      May 22 2024 0.384966 -0.005883 -1.51% 0.390631 0.393201 0.38423 0.00
      May 21 2024 0.390848 -0.006738 -1.69% 0.397973 0.400123 0.385599 0.00
      May 20 2024 0.397587 0.028694 7.78% 0.329305 0.398264 0.278535 547,156.00
      May 19 2024 0.368892 -0.004357 -1.17% 0.372859 0.376914 0.367413 0.00
      May 18 2024 0.373249 0.000328 0.09% 0.37304 0.375333 0.371324 0.00
      May 17 2024 0.372921 0.009351 2.57% 0.363743 0.375772 0.362959 0.00
      May 16 2024 0.36357 -0.005906 -1.60% 0.369069 0.371503 0.359842 0.00
      May 15 2024 0.369477 0.026534 7.74% 0.342816 0.369929 0.341577 0.00
      May 14 2024 0.342943 -0.007303 -2.09% 0.350374 0.351358 0.340414 0.00
      May 13 2024 0.350246 0.007829 2.29% 0.329305 0.35341 0.259222 547,156.00
      May 12 2024 0.342417 0.003829 1.13% 0.338937 0.344207 0.337612 0.00
      May 11 2024 0.338588 -0.000795 -0.23% 0.338824 0.342197 0.336993 0.00
      May 10 2024 0.339383 -0.011664 -3.32% 0.350413 0.353528 0.33554 0.00
      May 09 2024 0.351046 0.010383 3.05% 0.340814 0.353023 0.337848 0.00
      May 08 2024 0.340664 -0.007346 -2.11% 0.347202 0.350957 0.339083 0.00
      May 07 2024 0.34801 -0.003928 -1.12% 0.351837 0.358547 0.34683 0.00
      May 06 2024 0.351938 -0.004575 -1.28% 0.329305 0.363609 0.273789 547,156.00
      May 05 2024 0.356513 0.000701 0.20% 0.355881 0.359654 0.350709 0.00
      May 04 2024 0.355812 0.005278 1.51% 0.350293 0.358906 0.348609 0.00
      May 03 2024 0.350534 0.021048 6.39% 0.329305 0.352782 0.327673 0.00
      May 02 2024 0.329486 0.003955 1.21% 0.324384 0.332022 0.316979 0.00
      May 01 2024 0.325531 -0.013375 -3.95% 0.337692 0.338009 0.31479 0.00
      Apr 30 2024 0.338906 -0.016653 -4.68% 0.355576 0.360264 0.329177 0.00
      Apr 29 2024 0.355559 0.004652 1.33% 0.361704 0.365613 0.26322 547,156.00
      Apr 28 2024 0.350907 -0.002568 -0.73% 0.353201 0.357985 0.349591 0.00
      Apr 27 2024 0.353476 -0.001868 -0.53% 0.355072 0.355905 0.34815 0.00
      Apr 26 2024 0.355344 -0.003834 -1.07% 0.359179 0.360775 0.35286 0.00
      Apr 25 2024 0.359177 0.001583 0.44% 0.357991 0.363495 0.349776 0.00
      Apr 24 2024 0.357594 -0.012162 -3.29% 0.369907 0.37361 0.354066 0.00
      Apr 23 2024 0.369756 -0.00272 -0.73% 0.37208 0.374277 0.366887 0.00
      Apr 22 2024 0.372477 0.010485 2.90% 0.361704 0.374582 0.278673 547,156.00
      Apr 21 2024 0.361992 0.000427 0.12% 0.360825 0.365885 0.358008 0.00
      Apr 20 2024 0.361565 0.004811 1.35% 0.355507 0.364533 0.352326 0.00
      Apr 19 2024 0.356755 0.00298 0.84% 0.353047 0.364816 0.331983 0.00
      Apr 18 2024 0.353775 0.012199 3.57% 0.341346 0.357212 0.338922 0.00
      Apr 17 2024 0.341575 -0.013348 -3.76% 0.355611 0.35903 0.333455 0.00
      Apr 16 2024 0.354923 0.001569 0.44% 0.353271 0.358052 0.343802 0.00
      Apr 15 2024 0.353354 -0.013106 -3.58% 0.358261 0.372334 0.277732 547,156.00
      Apr 14 2024 0.36646 0.007274 2.03% 0.358261 0.366774 0.346282 0.00
      Apr 13 2024 0.359186 -0.014723 -3.94% 0.373723 0.378453 0.343123 0.00
      Apr 12 2024 0.373909 -0.016384 -4.20% 0.38995 0.396559 0.367776 0.00
      Apr 11 2024 0.390292 -0.002711 -0.69% 0.393016 0.396907 0.387496 0.00
      Apr 10 2024 0.393003 0.007684 1.99% 0.38497 0.395965 0.376211 0.00
      Apr 09 2024 0.385319 -0.014103 -3.53% 0.398847 0.399627 0.380314 0.00
      Apr 08 2024 0.399422 0.012671 3.28% 0.381678 0.404837 0.378115 547,156.00
      Apr 07 2024 0.386751 0.002669 0.69% 0.383801 0.391318 0.383795 0.00
      Apr 06 2024 0.384083 0.00537 1.42% 0.3775 0.387631 0.375977 0.00
      Apr 05 2024 0.378713 -0.002582 -0.68% 0.381678 0.382743 0.367707 0.00
      Apr 04 2024 0.381296 0.012893 3.50% 0.368015 0.386014 0.362687 0.00
      Apr 03 2024 0.368402 0.003732 1.02% 0.36482 0.372807 0.3598 0.00
      Apr 02 2024 0.36467 -0.024524 -6.30% 0.38801 0.38801 0.359734 0.00
      Apr 01 2024 0.389194 -0.007777 -1.96% 0.389913 0.399342 0.379962 547,156.00
      Mar 31 2024 0.396971 0.008944 2.31% 0.388406 0.397254 0.388344 0.00
      Mar 30 2024 0.388027 -0.001308 -0.34% 0.389086 0.391823 0.387661 0.00
      Mar 29 2024 0.389335 -0.004804 -1.22% 0.394182 0.395078 0.384911 0.00
      Mar 28 2024 0.394139 0.008513 2.21% 0.387128 0.398864 0.38406 0.00
      Mar 27 2024 0.385626 -0.004272 -1.10% 0.389913 0.399342 0.380877 0.00
      Mar 26 2024 0.389898 0.000401 0.10% 0.388679 0.398542 0.386648 0.00
      Mar 25 2024 0.389498 0.014436 3.85% 0.354981 0.39998 0.353521 547,156.00
      Mar 24 2024 0.375062 0.016608 4.63% 0.356931 0.376379 0.355598 0.00
      Mar 23 2024 0.358453 0.005115 1.45% 0.35498 0.366935 0.35113 0.00

      Your Recent History

      COIN
      EPSUSD
      Ellipsis
      LSE
      RMBI
      Rcb 29
      NASDAQI
      OMXI1YNI
      OMX Iceland 1 Year Non I...
      TG
      PEH
      Peh Wertpapier
      NASDAQ
      AAZRIXX
      Bofa Finance Llc Autocal...
      BIT
      P1W9S8
      NLBNPIT1W9S8 20991231 19...
      Delayed Upgrade Clock